Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 28.25 | 28.32 | 28.16 | 28.23 | 210,192 | -0.25(-0.86%) |
Apr 18, 2024 | 28.01 | 28.65 | 28.01 | 28.48 | 99,366 | -0.42(-1.47%) |
Apr 17, 2024 | 29.07 | 29.07 | 28.76 | 28.90 | 131,134 | +0.03(+0.10%) |
Apr 16, 2024 | 28.41 | 29.29 | 28.41 | 28.87 | 82,171 | -0.26(-0.89%) |
Apr 15, 2024 | 29.03 | 29.59 | 29.03 | 29.13 | 106,302 | -0.27(-0.92%) |
Apr 12, 2024 | 29.50 | 29.56 | 28.85 | 29.40 | 77,674 | -0.33(-1.11%) |
Apr 11, 2024 | 29.53 | 29.73 | 29.39 | 29.73 | 93,477 | +0.29(+0.97%) |
Apr 10, 2024 | 29.15 | 29.62 | 29.15 | 29.45 | 71,608 | -0.16(-0.52%) |
Apr 09, 2024 | 29.65 | 29.77 | 29.45 | 29.60 | 139,002 | -0.12(-0.40%) |
Apr 08, 2024 | 29.63 | 29.80 | 29.59 | 29.72 | 350,687 | -0.44(-1.46%) |
Apr 05, 2024 | 30.13 | 30.20 | 29.79 | 30.16 | 298,884 | +0.03(+0.10%) |
Apr 04, 2024 | 29.93 | 30.40 | 29.93 | 30.13 | 123,526 | +0.19(+0.63%) |
Apr 03, 2024 | 29.54 | 30.01 | 29.54 | 29.94 | 121,115 | -0.14(-0.47%) |
Apr 02, 2024 | 29.89 | 30.08 | 29.84 | 30.08 | 227,152 | -0.25(-0.82%) |
Apr 01, 2024 | 30.39 | 30.51 | 29.10 | 30.33 | 101,164 | -0.10(-0.33%) |
Mar 28, 2024 | 30.26 | 30.55 | 30.26 | 30.43 | 117,676 | -0.24(-0.78%) |
Mar 27, 2024 | 30.77 | 30.88 | 30.65 | 30.67 | 155,082 | -0.32(-1.03%) |
Mar 26, 2024 | 30.31 | 31.00 | 30.31 | 30.99 | 198,691 | +0.38(+1.24%) |
Mar 25, 2024 | 30.93 | 30.93 | 30.61 | 30.61 | 147,850 | -0.23(-0.75%) |
Mar 22, 2024 | 30.78 | 30.84 | 30.71 | 30.84 | 144,979 | +0.23(+0.75%) |
Mar 21, 2024 | 30.50 | 30.82 | 30.44 | 30.61 | 121,633 | -0.07(-0.23%) |
Mar 20, 2024 | 30.30 | 30.68 | 29.76 | 30.68 | 545,822 | +0.45(+1.49%) |
Mar 19, 2024 | 30.20 | 30.30 | 30.12 | 30.23 | 455,700 | -0.01(-0.03%) |
Mar 18, 2024 | 30.25 | 30.26 | 30.05 | 30.24 | 171,659 | -0.04(-0.15%) |
Mar 15, 2024 | 30.10 | 30.38 | 30.05 | 30.28 | 277,008 | +0.02(+0.08%) |
Mar 14, 2024 | 29.81 | 30.34 | 29.81 | 30.26 | 138,686 | -0.09(-0.30%) |
Mar 13, 2024 | 30.34 | 30.54 | 30.23 | 30.35 | 190,365 | +0.12(+0.40%) |
Mar 12, 2024 | 30.16 | 30.31 | 30.10 | 30.23 | 117,732 | -0.09(-0.30%) |
Mar 11, 2024 | 29.90 | 30.40 | 29.88 | 30.32 | 770,303 | +0.33(+1.10%) |
Mar 08, 2024 | 30.11 | 30.20 | 29.89 | 29.99 | 254,027 | +0.00(+0.00%) |
Mar 07, 2024 | 29.90 | 30.04 | 29.80 | 29.99 | 189,960 | +0.33(+1.11%) |
Mar 06, 2024 | 29.51 | 29.75 | 29.41 | 29.66 | 184,854 | +0.56(+1.92%) |
Mar 05, 2024 | 28.84 | 29.15 | 28.27 | 29.10 | 469,928 | +0.14(+0.47%) |
Mar 04, 2024 | 28.67 | 29.02 | 28.65 | 28.96 | 539,118 | +0.26(+0.91%) |
Mar 01, 2024 | 28.32 | 28.71 | 28.26 | 28.70 | 190,502 | +0.61(+2.17%) |
Feb 29, 2024 | 28.07 | 28.25 | 28.00 | 28.09 | 102,361 | -0.21(-0.74%) |
Feb 28, 2024 | 28.24 | 28.31 | 28.10 | 28.30 | 88,404 | -0.05(-0.18%) |
Feb 27, 2024 | 28.39 | 28.48 | 28.30 | 28.35 | 98,407 | +0.10(+0.35%) |
Feb 26, 2024 | 28.23 | 28.34 | 28.14 | 28.25 | 435,003 | +0.14(+0.50%) |
Feb 23, 2024 | 28.42 | 28.48 | 28.06 | 28.11 | 466,531 | +0.04(+0.13%) |
Feb 22, 2024 | 27.93 | 28.14 | 27.87 | 28.07 | 139,521 | +0.29(+1.05%) |
Feb 21, 2024 | 27.85 | 27.86 | 27.66 | 27.78 | 97,192 | -0.14(-0.50%) |
Feb 20, 2024 | 27.96 | 28.04 | 27.89 | 27.92 | 98,581 | -0.12(-0.43%) |
Feb 16, 2024 | 27.72 | 28.15 | 27.70 | 28.04 | 111,535 | +0.00(+0.00%) |
Feb 15, 2024 | 28.05 | 28.11 | 27.96 | 28.04 | 116,682 | +0.15(+0.54%) |
Feb 14, 2024 | 27.86 | 27.92 | 27.75 | 27.89 | 150,982 | +0.15(+0.54%) |
Feb 13, 2024 | 27.70 | 27.85 | 27.63 | 27.74 | 100,812 | -0.35(-1.23%) |
Feb 12, 2024 | 28.00 | 28.15 | 27.92 | 28.09 | 113,485 | +0.04(+0.12%) |
Feb 09, 2024 | 27.84 | 28.12 | 27.83 | 28.05 | 101,199 | +0.22(+0.79%) |
Feb 08, 2024 | 27.60 | 27.85 | 27.48 | 27.83 | 110,419 | -0.21(-0.75%) |
Feb 07, 2024 | 27.89 | 28.04 | 27.87 | 28.04 | 100,864 | +0.20(+0.72%) |
Feb 06, 2024 | 27.70 | 27.87 | 27.68 | 27.84 | 126,319 | +0.12(+0.43%) |
Feb 05, 2024 | 27.94 | 27.94 | 27.61 | 27.72 | 160,182 | -0.41(-1.45%) |
Feb 02, 2024 | 28.20 | 28.24 | 27.96 | 28.13 | 388,967 | -0.29(-1.02%) |