Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.29 | 27.29 | 27.10 | 27.10 | 217 | -0.30(-1.11%) |
Apr 29, 2024 | 27.32 | 27.40 | 27.32 | 27.40 | 1,040 | +0.35(+1.31%) |
Apr 26, 2024 | 26.95 | 27.15 | 26.95 | 27.05 | 6,296 | +0.23(+0.87%) |
Apr 25, 2024 | 26.56 | 26.81 | 26.56 | 26.81 | 1,120 | -0.16(-0.59%) |
Apr 24, 2024 | 26.89 | 26.98 | 26.89 | 26.97 | 10,425 | -0.32(-1.16%) |
Apr 23, 2024 | 27.20 | 27.29 | 27.20 | 27.29 | 1,965 | +0.28(+1.02%) |
Apr 22, 2024 | 26.86 | 27.07 | 26.86 | 27.01 | 13,676 | +0.30(+1.12%) |
Apr 19, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 100 | +0.13(+0.48%) |
Apr 18, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 66 | -0.09(-0.35%) |
Apr 17, 2024 | 26.72 | 26.72 | 26.65 | 26.68 | 285 | +0.01(+0.05%) |
Apr 16, 2024 | 26.63 | 26.71 | 26.61 | 26.66 | 1,100 | -0.31(-1.13%) |
Apr 15, 2024 | 27.34 | 27.34 | 26.90 | 26.97 | 1,122 | -0.16(-0.60%) |
Apr 12, 2024 | 27.30 | 27.30 | 27.11 | 27.13 | 1,793 | -0.45(-1.65%) |
Apr 11, 2024 | 27.58 | 27.61 | 27.52 | 27.59 | 5,375 | +0.11(+0.38%) |
Apr 10, 2024 | 27.65 | 27.65 | 27.43 | 27.48 | 788 | -0.66(-2.36%) |
Apr 09, 2024 | 28.15 | 28.16 | 28.15 | 28.15 | 12,739 | +0.06(+0.22%) |
Apr 08, 2024 | 28.14 | 28.14 | 28.08 | 28.08 | 166 | +0.22(+0.79%) |
Apr 05, 2024 | 27.85 | 27.86 | 27.85 | 27.86 | 383 | +0.17(+0.62%) |
Apr 04, 2024 | 28.06 | 28.06 | 27.69 | 27.69 | 545 | -0.23(-0.82%) |
Apr 03, 2024 | 27.95 | 27.95 | 27.92 | 27.92 | 189 | -0.04(-0.13%) |
Apr 02, 2024 | 27.86 | 27.99 | 27.86 | 27.96 | 819 | -0.33(-1.17%) |
Apr 01, 2024 | 28.33 | 28.33 | 28.11 | 28.29 | 4,893 | -0.11(-0.39%) |
Mar 28, 2024 | 28.50 | 28.50 | 28.36 | 28.40 | 3,238 | -0.03(-0.11%) |
Mar 27, 2024 | 28.30 | 28.43 | 28.30 | 28.43 | 1,109 | +0.30(+1.07%) |
Mar 26, 2024 | 28.24 | 28.24 | 28.12 | 28.12 | 361 | +0.01(+0.03%) |
Mar 25, 2024 | 28.01 | 28.21 | 28.01 | 28.12 | 1,884 | -0.03(-0.10%) |
Mar 22, 2024 | 28.11 | 28.14 | 28.11 | 28.14 | 420 | +0.06(+0.20%) |
Mar 21, 2024 | 28.05 | 28.09 | 28.05 | 28.09 | 577 | +0.04(+0.15%) |
Mar 20, 2024 | 27.99 | 28.04 | 27.99 | 28.04 | 974 | +0.32(+1.16%) |
Mar 19, 2024 | 27.64 | 27.72 | 27.64 | 27.72 | 307 | +0.41(+1.50%) |
Mar 18, 2024 | 27.36 | 27.36 | 27.30 | 27.31 | 998 | +0.02(+0.06%) |
Mar 15, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 142 | +0.04(+0.16%) |
Mar 14, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 158 | -0.17(-0.61%) |
Mar 13, 2024 | 27.47 | 27.47 | 27.42 | 27.42 | 216 | -0.05(-0.18%) |
Mar 12, 2024 | 27.35 | 27.49 | 27.35 | 27.47 | 565 | -0.03(-0.12%) |
Mar 11, 2024 | 27.48 | 27.50 | 27.48 | 27.50 | 2,673 | -0.04(-0.13%) |
Mar 08, 2024 | 27.69 | 27.69 | 27.54 | 27.54 | 3,050 | +0.18(+0.65%) |
Mar 07, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 91 | +0.20(+0.73%) |
Mar 06, 2024 | 27.14 | 27.25 | 27.14 | 27.16 | 434 | +0.34(+1.27%) |
Mar 05, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 276 | -0.10(-0.37%) |
Mar 04, 2024 | 26.98 | 26.98 | 26.90 | 26.92 | 1,814 | -0.11(-0.40%) |
Mar 01, 2024 | 26.80 | 27.03 | 26.80 | 27.03 | 584 | +0.35(+1.32%) |
Feb 29, 2024 | 26.78 | 26.78 | 26.60 | 26.68 | 3,582 | +0.12(+0.46%) |
Feb 28, 2024 | 26.39 | 26.63 | 26.39 | 26.55 | 2,092 | -0.25(-0.92%) |
Feb 27, 2024 | 26.79 | 26.80 | 26.78 | 26.80 | 494 | -0.03(-0.10%) |
Feb 26, 2024 | 26.96 | 26.96 | 26.78 | 26.83 | 2,039 | -0.13(-0.49%) |
Feb 23, 2024 | 26.90 | 26.96 | 26.90 | 26.96 | 7,318 | -0.06(-0.21%) |
Feb 22, 2024 | 26.97 | 27.02 | 26.90 | 27.02 | 1,777 | +0.20(+0.73%) |
Feb 21, 2024 | 26.80 | 26.82 | 26.76 | 26.82 | 634 | +0.04(+0.15%) |
Feb 20, 2024 | 26.97 | 26.97 | 26.76 | 26.78 | 4,849 | -0.11(-0.40%) |
Feb 16, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 100 | -0.01(-0.05%) |
Feb 15, 2024 | 26.83 | 26.92 | 26.83 | 26.90 | 4,069 | +0.45(+1.70%) |
Feb 14, 2024 | 26.42 | 26.45 | 26.31 | 26.45 | 1,842 | +0.17(+0.64%) |
Feb 13, 2024 | 26.38 | 26.38 | 26.17 | 26.28 | 1,169 | -0.73(-2.69%) |
Feb 12, 2024 | 26.95 | 27.01 | 26.94 | 27.01 | 952 | +0.13(+0.47%) |
Feb 09, 2024 | 26.72 | 26.88 | 26.72 | 26.88 | 414 | -0.01(-0.05%) |
Feb 08, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 80 | -0.16(-0.58%) |
Feb 07, 2024 | 27.13 | 27.13 | 27.02 | 27.05 | 997 | -0.01(-0.05%) |
Feb 06, 2024 | 26.82 | 27.06 | 26.78 | 27.06 | 6,395 | +0.17(+0.62%) |
Feb 05, 2024 | 27.07 | 27.07 | 26.86 | 26.90 | 2,114 | -0.27(-0.99%) |
Feb 02, 2024 | 27.07 | 27.17 | 27.00 | 27.17 | 4,623 | -0.23(-0.84%) |