Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 27.41 | 27.65 | 27.19 | 27.21 | 75,129 | +0.04(+0.15%) |
Apr 16, 2024 | 27.41 | 27.45 | 27.10 | 27.17 | 117,194 | -0.38(-1.38%) |
Apr 15, 2024 | 27.81 | 28.07 | 27.43 | 27.55 | 96,985 | -0.24(-0.86%) |
Apr 12, 2024 | 27.66 | 27.91 | 27.60 | 27.79 | 80,576 | -0.01(-0.04%) |
Apr 11, 2024 | 27.76 | 28.15 | 27.40 | 27.80 | 141,558 | +0.26(+0.94%) |
Apr 10, 2024 | 27.92 | 27.97 | 27.25 | 27.54 | 167,507 | -0.94(-3.30%) |
Apr 09, 2024 | 28.54 | 28.70 | 28.35 | 28.48 | 58,854 | +0.08(+0.28%) |
Apr 08, 2024 | 28.22 | 28.44 | 28.22 | 28.40 | 71,967 | +0.32(+1.14%) |
Apr 05, 2024 | 28.01 | 28.30 | 27.97 | 28.08 | 215,015 | -0.07(-0.25%) |
Apr 04, 2024 | 28.42 | 28.75 | 28.14 | 28.15 | 94,953 | +0.01(+0.04%) |
Apr 03, 2024 | 28.24 | 28.41 | 28.02 | 28.14 | 94,974 | -0.23(-0.81%) |
Apr 02, 2024 | 28.54 | 28.68 | 28.29 | 28.37 | 115,911 | -0.35(-1.22%) |
Apr 01, 2024 | 29.90 | 30.00 | 28.72 | 28.72 | 168,960 | -0.89(-3.01%) |
Mar 28, 2024 | 29.13 | 29.68 | 29.00 | 29.61 | 232,538 | +0.48(+1.65%) |
Mar 27, 2024 | 28.24 | 29.13 | 28.23 | 29.13 | 98,309 | +1.05(+3.74%) |
Mar 26, 2024 | 28.43 | 28.43 | 28.03 | 28.08 | 68,831 | -0.06(-0.21%) |
Mar 25, 2024 | 28.07 | 28.58 | 28.07 | 28.14 | 68,869 | -0.01(-0.04%) |
Mar 22, 2024 | 28.66 | 28.66 | 28.12 | 28.15 | 106,394 | -0.36(-1.26%) |
Mar 21, 2024 | 28.22 | 28.66 | 28.18 | 28.51 | 205,694 | +0.26(+0.92%) |
Mar 20, 2024 | 27.15 | 28.44 | 27.15 | 28.25 | 130,516 | +0.99(+3.63%) |
Mar 19, 2024 | 27.03 | 27.46 | 27.03 | 27.26 | 191,853 | +0.17(+0.63%) |
Mar 18, 2024 | 27.33 | 27.59 | 27.07 | 27.09 | 86,192 | -0.31(-1.13%) |
Mar 15, 2024 | 26.78 | 27.54 | 26.78 | 27.40 | 391,134 | +0.51(+1.90%) |
Mar 14, 2024 | 27.56 | 27.56 | 26.74 | 26.89 | 106,659 | -0.79(-2.85%) |
Mar 13, 2024 | 27.67 | 28.04 | 27.52 | 27.68 | 68,519 | -0.09(-0.32%) |
Mar 12, 2024 | 28.20 | 28.20 | 27.68 | 27.77 | 72,092 | -0.48(-1.70%) |
Mar 11, 2024 | 28.51 | 28.56 | 28.12 | 28.25 | 60,023 | -0.28(-0.98%) |
Mar 08, 2024 | 28.48 | 28.75 | 28.36 | 28.53 | 86,062 | +0.37(+1.31%) |
Mar 07, 2024 | 28.85 | 29.00 | 28.11 | 28.16 | 128,001 | -0.31(-1.09%) |
Mar 06, 2024 | 29.69 | 29.69 | 27.51 | 28.47 | 321,250 | -1.07(-3.62%) |
Mar 05, 2024 | 29.06 | 29.99 | 29.06 | 29.54 | 173,544 | +0.31(+1.06%) |
Mar 04, 2024 | 28.36 | 29.92 | 28.34 | 29.23 | 408,522 | +1.32(+4.73%) |
Mar 01, 2024 | 27.95 | 28.02 | 27.50 | 27.91 | 85,721 | -0.16(-0.57%) |
Feb 29, 2024 | 28.39 | 28.68 | 28.04 | 28.07 | 89,849 | +0.17(+0.61%) |
Feb 28, 2024 | 28.05 | 28.20 | 27.83 | 27.90 | 58,626 | -0.16(-0.57%) |
Feb 27, 2024 | 28.04 | 28.49 | 28.04 | 28.06 | 90,411 | -0.05(-0.18%) |
Feb 26, 2024 | 28.31 | 28.63 | 28.00 | 28.11 | 73,844 | -0.32(-1.13%) |
Feb 23, 2024 | 28.64 | 28.89 | 28.19 | 28.43 | 86,408 | +0.08(+0.28%) |
Feb 22, 2024 | 28.88 | 28.97 | 28.11 | 28.35 | 108,176 | -0.69(-2.38%) |
Feb 21, 2024 | 28.68 | 29.09 | 28.58 | 29.04 | 120,275 | +0.22(+0.76%) |
Feb 20, 2024 | 28.66 | 29.12 | 28.51 | 28.82 | 125,529 | -0.13(-0.45%) |
Feb 16, 2024 | 28.88 | 29.33 | 28.20 | 28.95 | 115,429 | -0.12(-0.41%) |
Feb 15, 2024 | 28.26 | 29.22 | 28.05 | 29.07 | 147,453 | +1.10(+3.93%) |
Feb 14, 2024 | 27.90 | 28.00 | 27.50 | 27.97 | 96,272 | +0.33(+1.19%) |
Feb 13, 2024 | 28.15 | 28.19 | 27.37 | 27.64 | 158,085 | -1.23(-4.26%) |
Feb 12, 2024 | 28.28 | 29.24 | 28.18 | 28.87 | 116,019 | +0.39(+1.37%) |
Feb 09, 2024 | 27.82 | 28.48 | 27.45 | 28.48 | 107,495 | +0.63(+2.26%) |
Feb 08, 2024 | 27.95 | 28.20 | 27.75 | 27.85 | 79,634 | -0.07(-0.25%) |
Feb 07, 2024 | 28.04 | 28.13 | 27.28 | 27.92 | 93,493 | +0.03(+0.11%) |
Feb 06, 2024 | 28.24 | 28.45 | 27.67 | 27.89 | 139,247 | -0.35(-1.24%) |
Feb 05, 2024 | 28.33 | 28.56 | 27.93 | 28.24 | 125,678 | -0.37(-1.29%) |
Feb 02, 2024 | 28.20 | 28.84 | 28.20 | 28.61 | 156,965 | -0.03(-0.10%) |