Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 27.52 | 27.53 | 27.27 | 27.32 | 6,853 | -0.20(-0.72%) |
Apr 17, 2024 | 27.47 | 27.66 | 27.33 | 27.52 | 2,496 | +0.30(+1.10%) |
Apr 16, 2024 | 27.33 | 27.33 | 27.11 | 27.22 | 5,706 | -0.57(-2.05%) |
Apr 15, 2024 | 28.17 | 28.20 | 27.65 | 27.79 | 17,916 | -0.21(-0.77%) |
Apr 12, 2024 | 28.28 | 28.28 | 27.95 | 28.00 | 4,054 | -0.56(-1.97%) |
Apr 11, 2024 | 28.41 | 28.57 | 28.29 | 28.57 | 3,357 | +0.10(+0.36%) |
Apr 10, 2024 | 28.54 | 28.57 | 28.34 | 28.47 | 13,215 | -0.65(-2.25%) |
Apr 09, 2024 | 29.18 | 29.18 | 28.96 | 29.12 | 2,315 | +0.22(+0.77%) |
Apr 08, 2024 | 28.84 | 28.93 | 28.84 | 28.90 | 11,963 | +0.13(+0.46%) |
Apr 05, 2024 | 28.61 | 28.84 | 28.61 | 28.77 | 10,990 | +0.16(+0.56%) |
Apr 04, 2024 | 29.04 | 29.10 | 28.60 | 28.60 | 4,220 | -0.05(-0.18%) |
Apr 03, 2024 | 28.53 | 28.71 | 28.45 | 28.66 | 9,612 | -0.06(-0.21%) |
Apr 02, 2024 | 28.62 | 28.72 | 28.57 | 28.71 | 24,396 | -0.05(-0.16%) |
Apr 01, 2024 | 28.89 | 28.89 | 28.67 | 28.76 | 16,925 | -0.07(-0.25%) |
Mar 28, 2024 | 28.89 | 28.89 | 28.82 | 28.83 | 2,035 | -0.02(-0.06%) |
Mar 27, 2024 | 28.67 | 28.85 | 28.63 | 28.85 | 7,308 | +0.46(+1.61%) |
Mar 26, 2024 | 28.56 | 28.57 | 28.39 | 28.39 | 7,721 | -0.11(-0.39%) |
Mar 25, 2024 | 28.55 | 28.64 | 28.50 | 28.50 | 12,112 | +0.10(+0.36%) |
Mar 22, 2024 | 28.44 | 28.45 | 28.40 | 28.40 | 13,512 | -0.19(-0.66%) |
Mar 21, 2024 | 28.59 | 28.63 | 28.56 | 28.59 | 3,361 | +0.00(+0.01%) |
Mar 20, 2024 | 28.20 | 28.59 | 28.20 | 28.59 | 1,319 | +0.32(+1.14%) |
Mar 19, 2024 | 28.07 | 28.26 | 28.07 | 28.26 | 7,318 | +0.05(+0.19%) |
Mar 18, 2024 | 28.17 | 28.28 | 28.15 | 28.21 | 7,405 | +0.08(+0.27%) |
Mar 15, 2024 | 28.19 | 28.19 | 28.04 | 28.13 | 11,450 | -0.12(-0.41%) |
Mar 14, 2024 | 28.59 | 28.59 | 28.23 | 28.25 | 5,766 | -0.54(-1.89%) |
Mar 13, 2024 | 28.71 | 28.82 | 28.71 | 28.79 | 5,904 | +0.22(+0.78%) |
Mar 12, 2024 | 28.50 | 28.57 | 28.50 | 28.57 | 2,958 | +0.00(+0.00%) |
Mar 11, 2024 | 28.47 | 28.57 | 28.43 | 28.57 | 6,632 | -0.37(-1.28%) |
Mar 08, 2024 | 29.19 | 29.25 | 28.93 | 28.94 | 10,178 | -0.02(-0.06%) |
Mar 07, 2024 | 28.89 | 28.99 | 28.89 | 28.96 | 6,815 | +0.44(+1.55%) |
Mar 06, 2024 | 28.49 | 28.57 | 28.46 | 28.51 | 4,651 | +0.48(+1.71%) |
Mar 05, 2024 | 28.11 | 28.13 | 28.03 | 28.03 | 2,581 | -0.07(-0.25%) |
Mar 04, 2024 | 28.04 | 28.10 | 28.04 | 28.10 | 1,973 | -0.20(-0.70%) |
Mar 01, 2024 | 28.02 | 28.31 | 28.02 | 28.30 | 1,332 | +0.32(+1.13%) |
Feb 29, 2024 | 27.87 | 27.99 | 27.87 | 27.99 | 15,252 | +0.24(+0.85%) |
Feb 28, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 637 | -0.29(-1.03%) |
Feb 27, 2024 | 28.03 | 28.04 | 27.99 | 28.04 | 30,991 | +0.15(+0.55%) |
Feb 26, 2024 | 27.93 | 27.93 | 27.83 | 27.88 | 1,217 | -0.11(-0.38%) |
Feb 23, 2024 | 28.00 | 28.00 | 27.98 | 27.99 | 1,312 | +0.05(+0.20%) |
Feb 22, 2024 | 27.79 | 27.94 | 27.79 | 27.94 | 766 | +0.30(+1.08%) |
Feb 21, 2024 | 27.59 | 27.64 | 27.59 | 27.64 | 630 | -0.10(-0.35%) |
Feb 20, 2024 | 27.87 | 27.87 | 27.74 | 27.74 | 4,045 | -0.02(-0.08%) |
Feb 16, 2024 | 27.69 | 27.86 | 27.69 | 27.76 | 8,077 | -0.01(-0.03%) |
Feb 15, 2024 | 27.50 | 27.81 | 27.50 | 27.77 | 24,375 | +0.47(+1.74%) |
Feb 14, 2024 | 27.19 | 27.29 | 27.19 | 27.29 | 946 | +0.45(+1.69%) |
Feb 13, 2024 | 26.92 | 26.92 | 26.69 | 26.84 | 2,848 | -0.78(-2.84%) |
Feb 12, 2024 | 27.53 | 27.68 | 27.53 | 27.62 | 3,540 | +0.02(+0.07%) |
Feb 09, 2024 | 27.59 | 27.61 | 27.44 | 27.60 | 4,632 | +0.18(+0.64%) |
Feb 08, 2024 | 27.48 | 27.48 | 27.33 | 27.42 | 964 | -0.06(-0.22%) |
Feb 07, 2024 | 27.44 | 27.49 | 27.42 | 27.49 | 1,066 | -0.07(-0.25%) |
Feb 06, 2024 | 27.48 | 27.56 | 27.44 | 27.56 | 1,226 | +0.31(+1.12%) |
Feb 05, 2024 | 27.08 | 27.31 | 27.08 | 27.25 | 1,155 | -0.28(-1.01%) |
Feb 02, 2024 | 27.58 | 27.58 | 27.43 | 27.53 | 1,446 | -0.14(-0.51%) |