Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.40 | 27.51 | 26.77 | 26.79 | 475,876 | -0.81(-2.93%) |
Apr 29, 2024 | 27.84 | 28.05 | 27.39 | 27.60 | 523,515 | -0.29(-1.04%) |
Apr 26, 2024 | 27.40 | 27.89 | 27.30 | 27.89 | 454,223 | +0.54(+1.97%) |
Apr 25, 2024 | 26.71 | 27.45 | 26.59 | 27.35 | 338,085 | -0.37(-1.33%) |
Apr 24, 2024 | 28.23 | 28.36 | 27.59 | 27.72 | 457,109 | -0.47(-1.67%) |
Apr 23, 2024 | 27.35 | 28.27 | 27.28 | 28.19 | 731,653 | +1.03(+3.79%) |
Apr 22, 2024 | 26.96 | 27.35 | 26.68 | 27.16 | 518,500 | +0.48(+1.80%) |
Apr 19, 2024 | 27.17 | 27.37 | 26.52 | 26.68 | 601,247 | -0.47(-1.73%) |
Apr 18, 2024 | 27.32 | 27.74 | 27.04 | 27.15 | 499,169 | -0.07(-0.26%) |
Apr 17, 2024 | 27.68 | 27.82 | 27.02 | 27.22 | 443,195 | -0.30(-1.09%) |
Apr 16, 2024 | 27.48 | 27.71 | 27.06 | 27.52 | 636,135 | +0.06(+0.22%) |
Apr 15, 2024 | 28.67 | 28.72 | 27.42 | 27.46 | 582,145 | -1.06(-3.72%) |
Apr 12, 2024 | 29.14 | 29.21 | 28.39 | 28.52 | 702,498 | -1.02(-3.45%) |
Apr 11, 2024 | 29.22 | 29.58 | 28.84 | 29.54 | 395,490 | +0.45(+1.55%) |
Apr 10, 2024 | 28.81 | 29.34 | 28.78 | 29.09 | 422,593 | -0.41(-1.39%) |
Apr 09, 2024 | 29.60 | 29.76 | 29.17 | 29.50 | 367,773 | -0.09(-0.30%) |
Apr 08, 2024 | 29.55 | 29.75 | 29.37 | 29.59 | 381,400 | +0.34(+1.16%) |
Apr 05, 2024 | 28.90 | 29.44 | 28.85 | 29.25 | 440,532 | +0.17(+0.58%) |
Apr 04, 2024 | 29.86 | 30.02 | 29.06 | 29.08 | 399,435 | -0.43(-1.46%) |
Apr 03, 2024 | 29.32 | 29.72 | 29.25 | 29.51 | 287,045 | +0.05(+0.17%) |
Apr 02, 2024 | 29.10 | 29.50 | 28.85 | 29.46 | 611,111 | -0.42(-1.41%) |
Apr 01, 2024 | 30.30 | 30.40 | 29.80 | 29.88 | 564,431 | -0.45(-1.48%) |
Mar 28, 2024 | 30.33 | 30.59 | 30.24 | 30.33 | 211,340 | +0.09(+0.30%) |
Mar 27, 2024 | 30.92 | 30.99 | 30.02 | 30.24 | 690,434 | -0.22(-0.72%) |
Mar 26, 2024 | 30.76 | 30.86 | 30.44 | 30.46 | 264,878 | -0.05(-0.16%) |
Mar 25, 2024 | 30.06 | 30.61 | 30.06 | 30.51 | 270,439 | +0.48(+1.60%) |
Mar 22, 2024 | 30.22 | 30.43 | 29.96 | 30.03 | 253,537 | -0.46(-1.51%) |
Mar 21, 2024 | 30.47 | 30.92 | 30.34 | 30.49 | 316,011 | +0.29(+0.96%) |
Mar 20, 2024 | 29.03 | 30.21 | 29.03 | 30.20 | 604,418 | +1.15(+3.96%) |
Mar 19, 2024 | 28.77 | 29.14 | 28.40 | 29.05 | 468,738 | -0.18(-0.62%) |
Mar 18, 2024 | 29.19 | 29.37 | 28.88 | 29.23 | 359,357 | +0.06(+0.21%) |
Mar 15, 2024 | 29.12 | 29.55 | 29.01 | 29.17 | 539,840 | -0.23(-0.78%) |
Mar 14, 2024 | 30.22 | 30.28 | 29.11 | 29.40 | 586,085 | -0.68(-2.26%) |
Mar 13, 2024 | 29.74 | 30.54 | 29.74 | 30.08 | 394,682 | +0.24(+0.80%) |
Mar 12, 2024 | 29.79 | 29.95 | 29.20 | 29.84 | 339,053 | +0.21(+0.71%) |
Mar 11, 2024 | 29.86 | 30.09 | 29.61 | 29.63 | 366,738 | -0.06(-0.20%) |
Mar 08, 2024 | 29.48 | 30.49 | 29.47 | 29.69 | 573,087 | +0.38(+1.30%) |
Mar 07, 2024 | 29.13 | 29.37 | 28.92 | 29.31 | 389,425 | +0.47(+1.63%) |
Mar 06, 2024 | 28.69 | 29.03 | 28.37 | 28.84 | 581,414 | +0.76(+2.71%) |
Mar 05, 2024 | 28.82 | 28.93 | 27.90 | 28.08 | 746,509 | -1.05(-3.60%) |
Mar 04, 2024 | 29.07 | 29.41 | 28.77 | 29.13 | 614,727 | +0.26(+0.90%) |
Mar 01, 2024 | 28.70 | 28.91 | 28.42 | 28.87 | 453,644 | +0.19(+0.66%) |
Feb 29, 2024 | 28.72 | 28.93 | 28.30 | 28.68 | 433,534 | +0.31(+1.09%) |
Feb 28, 2024 | 28.39 | 28.81 | 28.23 | 28.37 | 463,153 | -0.02(-0.07%) |
Feb 27, 2024 | 28.31 | 28.50 | 28.05 | 28.39 | 589,560 | +0.39(+1.39%) |
Feb 26, 2024 | 27.36 | 28.09 | 27.36 | 28.00 | 595,551 | +0.69(+2.53%) |
Feb 23, 2024 | 27.30 | 27.61 | 27.05 | 27.31 | 378,342 | +0.26(+0.96%) |
Feb 22, 2024 | 27.08 | 27.20 | 26.86 | 27.05 | 503,403 | +0.59(+2.23%) |
Feb 21, 2024 | 26.69 | 26.81 | 26.28 | 26.46 | 579,290 | -1.02(-3.71%) |
Feb 20, 2024 | 27.85 | 27.93 | 27.07 | 27.48 | 517,771 | -0.69(-2.45%) |
Feb 16, 2024 | 28.44 | 28.80 | 28.10 | 28.17 | 424,726 | -0.12(-0.42%) |
Feb 15, 2024 | 28.25 | 28.43 | 28.03 | 28.29 | 464,217 | +0.16(+0.57%) |
Feb 14, 2024 | 27.50 | 28.14 | 27.45 | 28.13 | 397,763 | +1.34(+5.00%) |
Feb 13, 2024 | 26.71 | 27.26 | 26.43 | 26.79 | 572,944 | -1.24(-4.42%) |
Feb 12, 2024 | 27.78 | 28.33 | 27.76 | 28.03 | 465,529 | +0.26(+0.94%) |
Feb 09, 2024 | 27.75 | 27.90 | 27.50 | 27.77 | 518,538 | +0.47(+1.72%) |
Feb 08, 2024 | 26.80 | 27.47 | 26.80 | 27.30 | 668,326 | +0.77(+2.90%) |
Feb 07, 2024 | 26.17 | 26.60 | 25.96 | 26.53 | 602,307 | +0.48(+1.84%) |
Feb 06, 2024 | 25.80 | 26.12 | 25.68 | 26.05 | 712,092 | +0.35(+1.36%) |
Feb 05, 2024 | 26.21 | 26.25 | 25.42 | 25.70 | 597,222 | -0.69(-2.61%) |
Feb 02, 2024 | 25.82 | 26.43 | 25.65 | 26.39 | 870,841 | +0.58(+2.25%) |