Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.64 | 27.64 | 27.38 | 27.38 | 16,835 | -0.56(-2.00%) |
Apr 29, 2024 | 27.83 | 27.97 | 27.74 | 27.94 | 41,085 | +0.36(+1.30%) |
Apr 26, 2024 | 27.52 | 27.75 | 27.49 | 27.58 | 19,605 | +0.64(+2.37%) |
Apr 25, 2024 | 26.67 | 26.95 | 26.67 | 26.94 | 14,342 | +0.11(+0.42%) |
Apr 24, 2024 | 26.85 | 26.88 | 26.71 | 26.83 | 54,402 | +0.34(+1.28%) |
Apr 23, 2024 | 26.29 | 26.52 | 26.29 | 26.49 | 8,037 | +0.37(+1.42%) |
Apr 22, 2024 | 25.76 | 26.15 | 25.71 | 26.12 | 13,323 | +0.58(+2.27%) |
Apr 19, 2024 | 25.51 | 25.55 | 25.43 | 25.54 | 17,945 | -0.22(-0.85%) |
Apr 18, 2024 | 25.69 | 25.84 | 25.69 | 25.76 | 19,400 | +0.22(+0.86%) |
Apr 17, 2024 | 25.68 | 25.68 | 25.54 | 25.54 | 28,728 | +0.04(+0.16%) |
Apr 16, 2024 | 25.50 | 25.57 | 25.40 | 25.50 | 11,024 | -0.28(-1.09%) |
Apr 15, 2024 | 26.05 | 26.11 | 25.74 | 25.78 | 16,989 | +0.06(+0.23%) |
Apr 12, 2024 | 26.12 | 26.12 | 25.71 | 25.72 | 27,680 | -0.81(-3.05%) |
Apr 11, 2024 | 26.68 | 26.68 | 26.45 | 26.53 | 18,281 | +0.13(+0.49%) |
Apr 10, 2024 | 26.45 | 26.57 | 26.32 | 26.40 | 14,332 | -0.35(-1.31%) |
Apr 09, 2024 | 26.56 | 26.75 | 26.56 | 26.75 | 14,508 | +0.32(+1.21%) |
Apr 08, 2024 | 26.40 | 26.56 | 26.40 | 26.43 | 25,537 | +0.00(+0.00%) |
Apr 05, 2024 | 26.44 | 26.50 | 26.37 | 26.43 | 15,898 | -0.13(-0.49%) |
Apr 04, 2024 | 26.88 | 26.89 | 26.56 | 26.56 | 15,011 | -0.08(-0.30%) |
Apr 03, 2024 | 26.52 | 26.70 | 26.50 | 26.64 | 19,422 | -0.16(-0.60%) |
Apr 02, 2024 | 26.83 | 26.94 | 26.77 | 26.80 | 21,121 | -0.02(-0.07%) |
Apr 01, 2024 | 26.81 | 27.03 | 26.74 | 26.82 | 28,441 | +0.44(+1.67%) |
Mar 28, 2024 | 26.37 | 26.50 | 26.35 | 26.38 | 15,918 | +0.22(+0.84%) |
Mar 27, 2024 | 26.01 | 26.16 | 26.01 | 26.16 | 241,942 | -0.16(-0.61%) |
Mar 26, 2024 | 26.31 | 26.37 | 26.29 | 26.32 | 10,683 | +0.06(+0.23%) |
Mar 25, 2024 | 26.28 | 26.40 | 26.19 | 26.26 | 12,765 | -0.05(-0.19%) |
Mar 22, 2024 | 26.35 | 26.43 | 26.31 | 26.31 | 25,788 | -0.45(-1.68%) |
Mar 21, 2024 | 27.05 | 27.05 | 26.76 | 26.76 | 22,308 | -0.52(-1.91%) |
Mar 20, 2024 | 27.29 | 27.29 | 27.02 | 27.28 | 11,499 | +0.37(+1.37%) |
Mar 19, 2024 | 26.92 | 26.98 | 26.80 | 26.91 | 20,473 | -0.28(-1.03%) |
Mar 18, 2024 | 27.25 | 27.25 | 27.13 | 27.19 | 12,740 | +0.24(+0.89%) |
Mar 15, 2024 | 26.96 | 27.04 | 26.92 | 26.95 | 19,885 | +0.09(+0.34%) |
Mar 14, 2024 | 27.19 | 27.19 | 26.83 | 26.86 | 15,368 | -0.60(-2.18%) |
Mar 13, 2024 | 27.52 | 27.82 | 27.44 | 27.46 | 26,388 | +0.04(+0.15%) |
Mar 12, 2024 | 27.26 | 27.42 | 27.21 | 27.42 | 41,213 | +0.54(+2.01%) |
Mar 11, 2024 | 26.60 | 27.00 | 26.60 | 26.88 | 45,964 | +0.78(+2.99%) |
Mar 08, 2024 | 26.08 | 26.15 | 25.97 | 26.10 | 16,520 | +0.19(+0.73%) |
Mar 07, 2024 | 25.85 | 25.95 | 25.78 | 25.91 | 15,901 | -0.29(-1.11%) |
Mar 06, 2024 | 26.38 | 26.50 | 26.20 | 26.20 | 58,962 | +0.35(+1.35%) |
Mar 05, 2024 | 25.91 | 26.04 | 25.79 | 25.85 | 23,053 | -0.31(-1.19%) |
Mar 04, 2024 | 26.53 | 26.53 | 26.10 | 26.16 | 37,537 | -0.36(-1.36%) |
Mar 01, 2024 | 26.44 | 26.60 | 26.44 | 26.52 | 40,940 | +0.46(+1.77%) |
Feb 29, 2024 | 26.30 | 26.36 | 26.03 | 26.06 | 56,187 | +0.15(+0.58%) |
Feb 28, 2024 | 26.19 | 26.23 | 25.90 | 25.91 | 90,139 | -0.73(-2.74%) |
Feb 27, 2024 | 26.62 | 26.72 | 26.62 | 26.64 | 90,786 | +0.48(+1.83%) |
Feb 26, 2024 | 26.07 | 26.21 | 26.07 | 26.16 | 22,979 | -0.04(-0.15%) |
Feb 23, 2024 | 26.37 | 26.40 | 26.07 | 26.20 | 3,406,241 | +0.09(+0.34%) |
Feb 22, 2024 | 26.12 | 26.18 | 25.96 | 26.11 | 22,296 | +0.29(+1.12%) |
Feb 21, 2024 | 25.95 | 26.14 | 25.80 | 25.82 | 32,009 | +0.47(+1.85%) |
Feb 20, 2024 | 25.62 | 25.64 | 25.29 | 25.35 | 17,443 | -0.33(-1.29%) |
Feb 16, 2024 | 25.68 | 25.86 | 25.68 | 25.68 | 80,311 | +0.49(+1.95%) |
Feb 15, 2024 | 25.08 | 25.29 | 25.08 | 25.19 | 82,681 | +0.17(+0.68%) |
Feb 14, 2024 | 24.89 | 25.03 | 24.81 | 25.02 | 146,187 | +0.39(+1.58%) |
Feb 13, 2024 | 24.83 | 24.91 | 24.54 | 24.63 | 128,550 | -0.52(-2.05%) |
Feb 12, 2024 | 24.84 | 25.38 | 24.84 | 25.14 | 36,963 | +0.43(+1.76%) |
Feb 09, 2024 | 24.59 | 24.75 | 24.40 | 24.71 | 155,995 | +0.09(+0.37%) |
Feb 08, 2024 | 24.69 | 24.75 | 24.56 | 24.62 | 70,456 | -0.28(-1.12%) |
Feb 07, 2024 | 24.94 | 25.08 | 24.79 | 24.90 | 34,669 | -0.25(-0.99%) |
Feb 06, 2024 | 24.84 | 25.19 | 24.59 | 25.15 | 44,531 | +1.46(+6.16%) |
Feb 05, 2024 | 23.53 | 23.75 | 23.44 | 23.69 | 67,540 | +0.33(+1.41%) |
Feb 02, 2024 | 23.42 | 23.48 | 23.29 | 23.36 | 35,798 | -0.80(-3.31%) |