Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.15 | 28.15 | 27.14 | 27.14 | 260,787 | -1.04(-3.69%) |
Apr 29, 2024 | 28.05 | 28.24 | 27.98 | 28.18 | 139,916 | +0.11(+0.39%) |
Apr 26, 2024 | 27.91 | 28.09 | 27.72 | 28.07 | 248,486 | +0.08(+0.29%) |
Apr 25, 2024 | 27.72 | 28.03 | 27.53 | 27.99 | 102,984 | +0.19(+0.68%) |
Apr 24, 2024 | 27.60 | 27.81 | 27.39 | 27.80 | 386,538 | +0.21(+0.76%) |
Apr 23, 2024 | 27.40 | 27.70 | 27.19 | 27.59 | 121,920 | +0.11(+0.40%) |
Apr 22, 2024 | 27.14 | 27.67 | 26.93 | 27.48 | 100,214 | +0.20(+0.73%) |
Apr 19, 2024 | 26.91 | 27.47 | 26.91 | 27.28 | 96,110 | +0.30(+1.11%) |
Apr 18, 2024 | 27.19 | 27.30 | 26.88 | 26.98 | 88,443 | -0.07(-0.26%) |
Apr 17, 2024 | 27.20 | 27.54 | 26.97 | 27.05 | 120,753 | -0.20(-0.73%) |
Apr 16, 2024 | 27.28 | 27.39 | 26.86 | 27.25 | 244,785 | -0.22(-0.80%) |
Apr 15, 2024 | 27.92 | 28.09 | 27.41 | 27.47 | 241,065 | -0.39(-1.40%) |
Apr 12, 2024 | 28.33 | 28.72 | 27.77 | 27.86 | 396,139 | -0.33(-1.17%) |
Apr 11, 2024 | 28.41 | 28.45 | 27.91 | 28.19 | 145,179 | -0.15(-0.53%) |
Apr 10, 2024 | 28.06 | 28.42 | 28.02 | 28.34 | 137,555 | +0.11(+0.39%) |
Apr 09, 2024 | 28.20 | 28.37 | 28.04 | 28.23 | 94,587 | +0.10(+0.36%) |
Apr 08, 2024 | 28.24 | 28.34 | 28.01 | 28.13 | 160,197 | -0.07(-0.25%) |
Apr 05, 2024 | 28.03 | 28.27 | 27.84 | 28.20 | 106,917 | +0.22(+0.79%) |
Apr 04, 2024 | 28.09 | 28.22 | 27.91 | 27.98 | 211,342 | -0.06(-0.21%) |
Apr 03, 2024 | 27.83 | 28.08 | 27.80 | 28.04 | 191,007 | +0.29(+1.05%) |
Apr 02, 2024 | 27.70 | 27.81 | 27.50 | 27.75 | 173,804 | +0.15(+0.54%) |
Apr 01, 2024 | 27.53 | 27.64 | 27.25 | 27.60 | 221,548 | +0.16(+0.58%) |
Mar 28, 2024 | 27.21 | 27.50 | 27.14 | 27.44 | 153,165 | +0.39(+1.44%) |
Mar 27, 2024 | 26.54 | 27.06 | 26.50 | 27.05 | 215,933 | +0.43(+1.62%) |
Mar 26, 2024 | 26.91 | 27.01 | 26.60 | 26.62 | 221,535 | -0.24(-0.89%) |
Mar 25, 2024 | 26.59 | 26.97 | 26.59 | 26.86 | 198,996 | +0.33(+1.24%) |
Mar 22, 2024 | 26.68 | 26.79 | 26.45 | 26.53 | 136,930 | -0.20(-0.75%) |
Mar 21, 2024 | 26.61 | 26.78 | 26.53 | 26.73 | 210,221 | +0.13(+0.51%) |
Mar 20, 2024 | 26.27 | 26.67 | 26.20 | 26.60 | 220,335 | +0.14(+0.53%) |
Mar 19, 2024 | 26.00 | 26.46 | 26.00 | 26.46 | 223,265 | +0.37(+1.42%) |
Mar 18, 2024 | 26.11 | 26.16 | 25.87 | 26.09 | 139,193 | +0.06(+0.23%) |
Mar 15, 2024 | 25.97 | 26.20 | 25.91 | 26.03 | 125,409 | +0.04(+0.15%) |
Mar 14, 2024 | 25.99 | 26.08 | 25.81 | 25.99 | 131,433 | +0.07(+0.27%) |
Mar 13, 2024 | 25.74 | 26.07 | 25.74 | 25.92 | 340,629 | +0.36(+1.41%) |
Mar 12, 2024 | 25.59 | 25.65 | 25.43 | 25.56 | 126,281 | -0.01(-0.04%) |
Mar 11, 2024 | 25.28 | 25.59 | 25.09 | 25.57 | 130,084 | +0.16(+0.63%) |
Mar 08, 2024 | 25.33 | 25.56 | 25.27 | 25.41 | 142,630 | +0.06(+0.24%) |
Mar 07, 2024 | 25.29 | 25.53 | 25.29 | 25.35 | 174,371 | +0.04(+0.16%) |
Mar 06, 2024 | 25.46 | 25.54 | 25.24 | 25.31 | 183,491 | +0.07(+0.28%) |
Mar 05, 2024 | 24.99 | 25.43 | 24.95 | 25.24 | 482,527 | +0.14(+0.56%) |
Mar 04, 2024 | 25.42 | 25.51 | 25.07 | 25.10 | 334,366 | -0.21(-0.83%) |
Mar 01, 2024 | 25.12 | 25.45 | 25.12 | 25.31 | 263,509 | +0.34(+1.36%) |
Feb 29, 2024 | 24.88 | 25.07 | 24.80 | 24.97 | 332,470 | +0.19(+0.77%) |
Feb 28, 2024 | 24.77 | 25.06 | 24.66 | 24.78 | 196,741 | +0.02(+0.08%) |
Feb 27, 2024 | 24.68 | 24.85 | 24.61 | 24.76 | 221,995 | +0.16(+0.65%) |
Feb 26, 2024 | 24.56 | 24.78 | 24.40 | 24.60 | 203,379 | +0.06(+0.24%) |
Feb 23, 2024 | 24.46 | 24.67 | 24.28 | 24.54 | 378,731 | -0.25(-1.01%) |
Feb 22, 2024 | 24.63 | 24.91 | 24.41 | 24.79 | 162,821 | +0.11(+0.44%) |
Feb 21, 2024 | 24.11 | 24.82 | 24.11 | 24.68 | 377,902 | +0.77(+3.21%) |
Feb 20, 2024 | 24.03 | 24.11 | 23.83 | 23.91 | 208,877 | -0.21(-0.87%) |
Feb 16, 2024 | 23.99 | 24.28 | 23.86 | 24.12 | 238,575 | +0.14(+0.58%) |
Feb 15, 2024 | 23.15 | 24.08 | 23.15 | 23.98 | 439,752 | +0.95(+4.12%) |
Feb 14, 2024 | 23.15 | 23.32 | 22.84 | 23.03 | 430,429 | +0.03(+0.13%) |
Feb 13, 2024 | 23.28 | 23.29 | 22.86 | 23.00 | 492,740 | -0.41(-1.75%) |
Feb 12, 2024 | 22.94 | 23.53 | 22.94 | 23.41 | 384,293 | +0.52(+2.27%) |
Feb 09, 2024 | 23.17 | 23.24 | 22.84 | 22.89 | 328,080 | -0.26(-1.12%) |
Feb 08, 2024 | 22.83 | 23.22 | 22.83 | 23.15 | 302,216 | +0.27(+1.18%) |
Feb 07, 2024 | 22.95 | 23.00 | 22.67 | 22.88 | 379,378 | +0.07(+0.31%) |
Feb 06, 2024 | 22.60 | 23.02 | 22.53 | 22.81 | 301,805 | +0.24(+1.06%) |
Feb 05, 2024 | 22.72 | 22.76 | 22.37 | 22.57 | 337,939 | -0.26(-1.14%) |
Feb 02, 2024 | 23.07 | 23.07 | 22.74 | 22.83 | 338,255 | -0.27(-1.17%) |