Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.49 | 27.62 | 27.16 | 27.29 | 20,924 | -0.46(-1.66%) |
Apr 29, 2024 | 27.59 | 27.81 | 27.45 | 27.75 | 21,579 | +0.37(+1.35%) |
Apr 26, 2024 | 27.34 | 27.52 | 27.21 | 27.38 | 14,895 | +0.20(+0.74%) |
Apr 25, 2024 | 26.82 | 27.18 | 26.82 | 27.18 | 19,757 | +0.14(+0.52%) |
Apr 24, 2024 | 27.07 | 27.18 | 26.85 | 27.04 | 15,334 | +0.07(+0.26%) |
Apr 23, 2024 | 26.93 | 27.11 | 26.84 | 26.97 | 14,464 | +0.11(+0.41%) |
Apr 22, 2024 | 26.67 | 27.02 | 26.61 | 26.86 | 35,813 | +0.26(+0.98%) |
Apr 19, 2024 | 26.55 | 26.76 | 26.47 | 26.60 | 42,516 | -0.05(-0.19%) |
Apr 18, 2024 | 26.71 | 26.88 | 26.60 | 26.65 | 42,254 | +0.16(+0.60%) |
Apr 17, 2024 | 26.66 | 26.80 | 26.43 | 26.49 | 62,685 | -0.12(-0.45%) |
Apr 16, 2024 | 26.49 | 26.69 | 26.40 | 26.61 | 47,876 | -0.23(-0.86%) |
Apr 15, 2024 | 27.12 | 27.25 | 26.79 | 26.84 | 34,662 | -0.21(-0.78%) |
Apr 12, 2024 | 27.39 | 27.39 | 26.93 | 27.05 | 22,562 | -0.60(-2.17%) |
Apr 11, 2024 | 27.71 | 27.80 | 27.64 | 27.65 | 11,237 | +0.01(+0.04%) |
Apr 10, 2024 | 27.81 | 27.83 | 27.52 | 27.64 | 26,133 | -0.38(-1.36%) |
Apr 09, 2024 | 27.95 | 28.13 | 27.90 | 28.02 | 20,640 | +0.41(+1.48%) |
Apr 08, 2024 | 27.66 | 27.83 | 27.61 | 27.61 | 14,461 | +0.05(+0.18%) |
Apr 05, 2024 | 27.66 | 27.69 | 27.51 | 27.56 | 13,373 | +0.07(+0.25%) |
Apr 04, 2024 | 27.87 | 28.05 | 27.42 | 27.49 | 60,982 | -0.16(-0.58%) |
Apr 03, 2024 | 27.45 | 27.66 | 27.35 | 27.65 | 24,539 | +0.01(+0.04%) |
Apr 02, 2024 | 27.64 | 27.71 | 27.51 | 27.64 | 28,063 | -0.18(-0.65%) |
Apr 01, 2024 | 27.81 | 27.93 | 27.55 | 27.82 | 86,903 | +0.32(+1.16%) |
Mar 28, 2024 | 27.60 | 27.83 | 27.50 | 27.50 | 137,904 | -0.17(-0.61%) |
Mar 27, 2024 | 27.56 | 27.67 | 27.44 | 27.67 | 90,978 | +0.17(+0.62%) |
Mar 26, 2024 | 27.65 | 27.68 | 27.45 | 27.50 | 101,364 | -0.06(-0.22%) |
Mar 25, 2024 | 27.69 | 27.80 | 27.56 | 27.56 | 29,365 | -0.14(-0.51%) |
Mar 22, 2024 | 27.60 | 27.77 | 27.53 | 27.70 | 37,191 | -0.05(-0.18%) |
Mar 21, 2024 | 28.07 | 28.09 | 27.75 | 27.75 | 23,543 | -0.10(-0.36%) |
Mar 20, 2024 | 27.48 | 27.87 | 27.39 | 27.85 | 33,176 | +0.22(+0.80%) |
Mar 19, 2024 | 27.42 | 27.66 | 27.40 | 27.63 | 16,608 | +0.07(+0.25%) |
Mar 18, 2024 | 27.89 | 27.89 | 27.48 | 27.56 | 34,122 | -0.01(-0.04%) |
Mar 15, 2024 | 27.76 | 27.86 | 27.57 | 27.57 | 14,415 | -0.19(-0.68%) |
Mar 14, 2024 | 27.98 | 28.00 | 27.70 | 27.76 | 15,094 | -0.05(-0.18%) |
Mar 13, 2024 | 28.06 | 28.18 | 27.80 | 27.81 | 32,683 | -0.21(-0.75%) |
Mar 12, 2024 | 27.81 | 28.19 | 27.78 | 28.02 | 26,110 | +0.32(+1.16%) |
Mar 11, 2024 | 27.67 | 27.91 | 27.65 | 27.70 | 20,959 | -0.05(-0.18%) |
Mar 08, 2024 | 27.85 | 28.00 | 27.67 | 27.75 | 20,311 | -0.03(-0.11%) |
Mar 07, 2024 | 27.57 | 27.78 | 27.52 | 27.78 | 18,983 | +0.36(+1.31%) |
Mar 06, 2024 | 27.60 | 27.63 | 27.31 | 27.42 | 32,351 | +0.22(+0.81%) |
Mar 05, 2024 | 27.21 | 27.26 | 26.93 | 27.20 | 29,311 | -0.20(-0.73%) |
Mar 04, 2024 | 27.28 | 27.46 | 27.28 | 27.40 | 15,681 | -0.07(-0.25%) |
Mar 01, 2024 | 27.19 | 27.58 | 27.19 | 27.47 | 11,484 | +0.37(+1.37%) |
Feb 29, 2024 | 27.19 | 27.27 | 26.99 | 27.10 | 19,198 | -0.06(-0.22%) |
Feb 28, 2024 | 27.14 | 27.40 | 26.95 | 27.16 | 13,965 | -0.25(-0.91%) |
Feb 27, 2024 | 27.36 | 27.61 | 27.36 | 27.41 | 37,874 | +0.08(+0.29%) |
Feb 26, 2024 | 27.30 | 27.43 | 27.22 | 27.33 | 47,729 | -0.18(-0.65%) |
Feb 23, 2024 | 27.62 | 27.62 | 27.37 | 27.51 | 27,691 | -0.37(-1.33%) |
Feb 22, 2024 | 27.51 | 27.88 | 27.26 | 27.88 | 22,690 | +0.60(+2.20%) |
Feb 21, 2024 | 27.20 | 27.45 | 27.09 | 27.28 | 19,922 | -0.03(-0.11%) |
Feb 20, 2024 | 27.07 | 28.43 | 26.91 | 27.31 | 34,681 | +0.39(+1.45%) |
Feb 16, 2024 | 26.91 | 27.16 | 26.91 | 26.92 | 17,277 | -0.14(-0.52%) |
Feb 15, 2024 | 26.98 | 27.06 | 26.79 | 27.06 | 16,854 | +0.10(+0.37%) |
Feb 14, 2024 | 26.80 | 26.96 | 26.63 | 26.96 | 13,900 | +0.53(+2.01%) |
Feb 13, 2024 | 26.49 | 26.64 | 26.43 | 26.43 | 18,053 | -0.88(-3.22%) |
Feb 12, 2024 | 26.95 | 27.31 | 26.81 | 27.31 | 18,465 | +0.55(+2.06%) |
Feb 09, 2024 | 26.54 | 26.82 | 26.54 | 26.76 | 12,146 | +0.03(+0.11%) |
Feb 08, 2024 | 26.72 | 26.78 | 26.51 | 26.73 | 47,927 | -0.24(-0.89%) |
Feb 07, 2024 | 26.61 | 26.97 | 26.61 | 26.97 | 27,015 | +0.21(+0.78%) |
Feb 06, 2024 | 26.41 | 26.76 | 26.41 | 26.76 | 17,592 | +0.55(+2.10%) |
Feb 05, 2024 | 25.94 | 26.21 | 25.88 | 26.21 | 26,568 | +0.34(+1.31%) |
Feb 02, 2024 | 25.94 | 26.12 | 25.83 | 25.87 | 47,886 | -0.37(-1.41%) |