Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 27.91 | 28.22 | 27.81 | 28.10 | 221,133 | -0.43(-1.51%) |
Apr 24, 2024 | 28.48 | 28.54 | 28.33 | 28.53 | 329,208 | -0.42(-1.45%) |
Apr 23, 2024 | 28.66 | 28.97 | 28.66 | 28.95 | 133,615 | +0.54(+1.90%) |
Apr 22, 2024 | 28.29 | 28.52 | 28.26 | 28.41 | 96,672 | +0.41(+1.46%) |
Apr 19, 2024 | 27.86 | 28.07 | 27.86 | 28.00 | 327,673 | +0.25(+0.88%) |
Apr 18, 2024 | 27.84 | 27.96 | 27.67 | 27.75 | 289,930 | -0.12(-0.41%) |
Apr 17, 2024 | 27.98 | 28.04 | 27.73 | 27.87 | 125,272 | +0.38(+1.38%) |
Apr 16, 2024 | 27.63 | 27.63 | 27.36 | 27.49 | 139,754 | -0.37(-1.33%) |
Apr 15, 2024 | 28.21 | 28.21 | 27.78 | 27.86 | 94,996 | +0.14(+0.52%) |
Apr 12, 2024 | 27.87 | 27.99 | 27.70 | 27.71 | 89,252 | -0.33(-1.18%) |
Apr 11, 2024 | 28.21 | 28.22 | 27.76 | 28.05 | 67,424 | -0.17(-0.62%) |
Apr 10, 2024 | 28.19 | 28.38 | 28.09 | 28.22 | 82,606 | -0.47(-1.64%) |
Apr 09, 2024 | 28.94 | 28.94 | 28.54 | 28.69 | 77,044 | -0.37(-1.27%) |
Apr 08, 2024 | 28.97 | 29.17 | 28.92 | 29.06 | 152,672 | -0.04(-0.14%) |
Apr 05, 2024 | 28.95 | 29.14 | 28.95 | 29.10 | 128,707 | -0.11(-0.39%) |
Apr 04, 2024 | 29.59 | 29.66 | 29.17 | 29.21 | 138,205 | -0.46(-1.53%) |
Apr 03, 2024 | 29.56 | 29.76 | 29.55 | 29.67 | 104,418 | +0.25(+0.85%) |
Apr 02, 2024 | 29.35 | 29.53 | 29.27 | 29.42 | 116,163 | -0.35(-1.17%) |
Apr 01, 2024 | 29.98 | 29.98 | 29.68 | 29.77 | 144,667 | -0.16(-0.54%) |
Mar 28, 2024 | 29.88 | 29.96 | 29.84 | 29.93 | 444,659 | -0.13(-0.43%) |
Mar 27, 2024 | 29.99 | 30.07 | 29.92 | 30.06 | 75,850 | +0.19(+0.64%) |
Mar 26, 2024 | 30.07 | 30.10 | 29.87 | 29.87 | 104,673 | +0.18(+0.61%) |
Mar 25, 2024 | 29.60 | 29.85 | 29.56 | 29.69 | 163,851 | +0.35(+1.19%) |
Mar 22, 2024 | 29.50 | 29.50 | 29.28 | 29.34 | 125,507 | -0.24(-0.81%) |
Mar 21, 2024 | 29.48 | 29.69 | 29.46 | 29.58 | 172,019 | -0.06(-0.20%) |
Mar 20, 2024 | 29.23 | 29.70 | 29.21 | 29.64 | 71,054 | +0.30(+1.02%) |
Mar 19, 2024 | 29.15 | 29.44 | 29.15 | 29.34 | 115,272 | +0.44(+1.52%) |
Mar 18, 2024 | 28.91 | 28.98 | 28.82 | 28.90 | 65,549 | -0.10(-0.34%) |
Mar 15, 2024 | 28.94 | 29.11 | 28.93 | 29.00 | 91,820 | +0.27(+0.93%) |
Mar 14, 2024 | 28.72 | 28.77 | 28.62 | 28.73 | 72,389 | -0.29(-0.99%) |
Mar 13, 2024 | 29.02 | 29.08 | 28.90 | 29.02 | 48,710 | +0.18(+0.62%) |
Mar 12, 2024 | 28.47 | 28.85 | 28.46 | 28.84 | 100,637 | +0.46(+1.62%) |
Mar 11, 2024 | 28.27 | 28.45 | 28.18 | 28.38 | 67,243 | +0.11(+0.38%) |
Mar 08, 2024 | 28.29 | 28.35 | 28.20 | 28.27 | 83,668 | +0.29(+1.03%) |
Mar 07, 2024 | 27.81 | 28.02 | 27.81 | 27.98 | 55,626 | +0.30(+1.10%) |
Mar 06, 2024 | 27.69 | 27.77 | 27.65 | 27.68 | 87,499 | +0.16(+0.57%) |
Mar 05, 2024 | 27.40 | 27.65 | 27.38 | 27.52 | 70,127 | +0.21(+0.78%) |
Mar 04, 2024 | 27.27 | 27.34 | 27.22 | 27.31 | 61,509 | +0.09(+0.33%) |
Mar 01, 2024 | 27.22 | 27.30 | 27.08 | 27.22 | 81,854 | -0.14(-0.51%) |
Feb 29, 2024 | 27.41 | 27.45 | 27.29 | 27.36 | 70,072 | +0.48(+1.79%) |
Feb 28, 2024 | 26.88 | 26.97 | 26.82 | 26.88 | 77,826 | -0.04(-0.15%) |
Feb 27, 2024 | 26.68 | 26.93 | 26.68 | 26.92 | 102,369 | +0.26(+0.98%) |
Feb 26, 2024 | 26.70 | 26.71 | 26.54 | 26.66 | 106,925 | -0.05(-0.19%) |
Feb 23, 2024 | 26.87 | 26.90 | 26.64 | 26.71 | 164,940 | -1.27(-4.54%) |
Feb 22, 2024 | 27.54 | 28.01 | 27.43 | 27.98 | 95,664 | +0.89(+3.29%) |
Feb 21, 2024 | 27.04 | 27.13 | 27.02 | 27.09 | 74,247 | +0.18(+0.68%) |
Feb 20, 2024 | 26.87 | 26.97 | 26.81 | 26.91 | 61,750 | +0.33(+1.23%) |
Feb 16, 2024 | 26.68 | 26.69 | 26.49 | 26.58 | 96,554 | +0.03(+0.11%) |
Feb 15, 2024 | 26.31 | 26.55 | 26.29 | 26.55 | 200,803 | +0.35(+1.34%) |
Feb 14, 2024 | 26.17 | 26.26 | 26.12 | 26.20 | 314,275 | -0.06(-0.23%) |
Feb 13, 2024 | 26.39 | 26.39 | 26.13 | 26.26 | 145,231 | -0.17(-0.64%) |
Feb 12, 2024 | 26.33 | 26.52 | 26.28 | 26.43 | 75,321 | +0.16(+0.61%) |
Feb 09, 2024 | 26.13 | 26.27 | 26.05 | 26.27 | 122,093 | -0.03(-0.11%) |
Feb 08, 2024 | 26.27 | 26.30 | 26.15 | 26.30 | 73,618 | -0.14(-0.53%) |
Feb 07, 2024 | 26.46 | 26.53 | 26.33 | 26.44 | 138,259 | -0.16(-0.60%) |
Feb 06, 2024 | 26.47 | 26.69 | 26.46 | 26.60 | 277,887 | +0.24(+0.91%) |
Feb 05, 2024 | 26.24 | 26.37 | 26.17 | 26.36 | 151,740 | -0.13(-0.49%) |
Feb 02, 2024 | 26.46 | 26.54 | 26.40 | 26.49 | 58,023 | -0.25(-0.93%) |