Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 27.97 | 28.28 | 27.92 | 28.26 | 405,376 | +0.25(+0.89%) |
Apr 19, 2024 | 27.57 | 28.26 | 27.57 | 28.01 | 589,135 | +0.40(+1.45%) |
Apr 18, 2024 | 27.33 | 27.77 | 27.33 | 27.61 | 262,046 | +0.30(+1.10%) |
Apr 17, 2024 | 27.04 | 27.49 | 27.04 | 27.31 | 1,093,739 | +0.24(+0.89%) |
Apr 16, 2024 | 27.20 | 27.22 | 26.93 | 27.07 | 451,035 | -0.19(-0.70%) |
Apr 15, 2024 | 27.62 | 27.88 | 27.23 | 27.26 | 2,250,090 | -0.40(-1.45%) |
Apr 12, 2024 | 28.15 | 28.39 | 27.63 | 27.66 | 4,015,143 | -0.40(-1.43%) |
Apr 11, 2024 | 28.05 | 28.15 | 27.88 | 28.06 | 432,814 | -0.03(-0.11%) |
Apr 10, 2024 | 28.23 | 28.36 | 28.08 | 28.09 | 1,078,992 | -0.29(-1.02%) |
Apr 09, 2024 | 28.80 | 28.80 | 28.34 | 28.38 | 945,024 | -0.33(-1.15%) |
Apr 08, 2024 | 28.74 | 28.83 | 28.62 | 28.71 | 375,794 | +0.04(+0.14%) |
Apr 05, 2024 | 28.93 | 28.93 | 28.60 | 28.67 | 386,921 | -0.15(-0.52%) |
Apr 04, 2024 | 29.03 | 29.16 | 28.78 | 28.82 | 349,089 | -0.13(-0.45%) |
Apr 03, 2024 | 28.72 | 29.02 | 28.72 | 28.95 | 306,758 | +0.29(+1.01%) |
Apr 02, 2024 | 28.43 | 28.71 | 28.43 | 28.66 | 236,193 | +0.23(+0.81%) |
Apr 01, 2024 | 28.37 | 28.57 | 28.29 | 28.43 | 256,595 | -0.06(-0.21%) |
Mar 28, 2024 | 28.15 | 28.50 | 28.15 | 28.49 | 1,027,705 | +0.39(+1.39%) |
Mar 27, 2024 | 28.03 | 28.23 | 28.03 | 28.10 | 908,824 | +0.05(+0.18%) |
Mar 26, 2024 | 28.21 | 28.21 | 28.00 | 28.05 | 361,014 | -0.06(-0.21%) |
Mar 25, 2024 | 28.07 | 28.49 | 28.07 | 28.11 | 427,412 | -0.09(-0.32%) |
Mar 22, 2024 | 28.37 | 28.44 | 28.18 | 28.20 | 467,826 | -0.17(-0.60%) |
Mar 21, 2024 | 28.26 | 28.43 | 28.26 | 28.37 | 699,714 | +0.08(+0.28%) |
Mar 20, 2024 | 28.03 | 28.33 | 28.03 | 28.29 | 870,678 | +0.26(+0.93%) |
Mar 19, 2024 | 27.79 | 28.12 | 27.79 | 28.03 | 503,767 | +0.16(+0.57%) |
Mar 18, 2024 | 27.96 | 27.96 | 27.75 | 27.87 | 202,606 | +0.10(+0.36%) |
Mar 15, 2024 | 27.41 | 27.84 | 27.41 | 27.77 | 467,348 | +0.28(+1.02%) |
Mar 14, 2024 | 28.05 | 28.05 | 27.48 | 27.49 | 399,354 | -0.46(-1.65%) |
Mar 13, 2024 | 28.10 | 28.21 | 27.92 | 27.95 | 493,956 | +0.05(+0.18%) |
Mar 12, 2024 | 27.84 | 27.99 | 27.84 | 27.90 | 288,538 | +0.01(+0.04%) |
Mar 11, 2024 | 27.89 | 27.89 | 27.59 | 27.89 | 186,885 | +0.12(+0.43%) |
Mar 08, 2024 | 28.06 | 28.06 | 27.73 | 27.77 | 424,613 | -0.23(-0.82%) |
Mar 07, 2024 | 28.11 | 28.20 | 27.96 | 28.00 | 305,836 | -0.09(-0.32%) |
Mar 06, 2024 | 27.73 | 28.25 | 27.73 | 28.09 | 340,135 | +0.34(+1.23%) |
Mar 05, 2024 | 27.48 | 27.88 | 27.48 | 27.75 | 719,459 | +0.23(+0.84%) |
Mar 04, 2024 | 27.40 | 27.68 | 27.40 | 27.52 | 267,459 | -0.07(-0.25%) |
Mar 01, 2024 | 27.31 | 27.66 | 27.31 | 27.59 | 247,987 | +0.31(+1.14%) |
Feb 29, 2024 | 27.07 | 27.32 | 27.07 | 27.28 | 518,531 | +0.23(+0.85%) |
Feb 28, 2024 | 27.33 | 27.52 | 27.03 | 27.05 | 419,412 | -0.71(-2.56%) |
Feb 27, 2024 | 27.55 | 27.93 | 27.55 | 27.76 | 402,117 | +0.12(+0.43%) |
Feb 26, 2024 | 27.78 | 27.96 | 27.64 | 27.64 | 319,374 | -0.23(-0.83%) |
Feb 23, 2024 | 27.63 | 28.01 | 27.63 | 27.87 | 287,744 | +0.04(+0.14%) |
Feb 22, 2024 | 27.59 | 27.96 | 27.59 | 27.83 | 942,857 | +0.27(+0.98%) |
Feb 21, 2024 | 27.33 | 27.70 | 27.33 | 27.56 | 742,793 | +0.13(+0.47%) |
Feb 20, 2024 | 27.04 | 27.48 | 27.04 | 27.43 | 335,381 | +0.26(+0.96%) |
Feb 16, 2024 | 26.79 | 27.30 | 26.79 | 27.17 | 685,902 | +0.22(+0.82%) |
Feb 15, 2024 | 26.45 | 27.05 | 26.45 | 26.95 | 383,883 | +0.48(+1.81%) |
Feb 14, 2024 | 26.54 | 26.57 | 26.33 | 26.47 | 673,395 | +0.17(+0.65%) |
Feb 13, 2024 | 26.64 | 26.64 | 26.30 | 26.30 | 789,439 | -0.32(-1.20%) |
Feb 12, 2024 | 26.29 | 26.69 | 26.29 | 26.62 | 281,233 | +0.20(+0.76%) |
Feb 09, 2024 | 26.34 | 26.52 | 26.24 | 26.42 | 346,164 | +0.09(+0.34%) |
Feb 08, 2024 | 26.11 | 26.40 | 26.11 | 26.33 | 451,585 | +0.12(+0.46%) |
Feb 07, 2024 | 26.20 | 26.33 | 26.20 | 26.21 | 210,228 | +0.04(+0.15%) |
Feb 06, 2024 | 26.26 | 26.36 | 26.17 | 26.17 | 1,028,617 | -0.14(-0.53%) |
Feb 05, 2024 | 26.25 | 26.44 | 26.20 | 26.31 | 300,043 | -0.08(-0.30%) |
Feb 02, 2024 | 26.44 | 26.52 | 26.32 | 26.39 | 440,435 | -0.12(-0.45%) |