Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 29.21 | 29.49 | 29.04 | 29.38 | 125,855 | +0.17(+0.58%) |
Apr 19, 2024 | 28.83 | 29.27 | 28.83 | 29.21 | 147,166 | +0.50(+1.74%) |
Apr 18, 2024 | 28.59 | 28.77 | 28.57 | 28.71 | 150,666 | +0.17(+0.60%) |
Apr 17, 2024 | 28.38 | 28.61 | 28.30 | 28.54 | 159,799 | +0.29(+1.03%) |
Apr 16, 2024 | 28.56 | 28.56 | 28.18 | 28.25 | 140,526 | -0.31(-1.09%) |
Apr 15, 2024 | 29.01 | 29.15 | 28.52 | 28.56 | 161,904 | -0.32(-1.11%) |
Apr 12, 2024 | 29.22 | 29.40 | 28.78 | 28.88 | 116,598 | -0.30(-1.03%) |
Apr 11, 2024 | 29.29 | 29.29 | 28.99 | 29.18 | 144,894 | -0.02(-0.07%) |
Apr 10, 2024 | 29.29 | 29.32 | 29.08 | 29.20 | 302,079 | -0.37(-1.25%) |
Apr 09, 2024 | 29.70 | 29.70 | 29.45 | 29.57 | 237,836 | +0.00(+0.02%) |
Apr 08, 2024 | 29.54 | 29.69 | 29.51 | 29.57 | 143,094 | +0.07(+0.22%) |
Apr 05, 2024 | 29.46 | 29.55 | 29.28 | 29.50 | 210,373 | +0.00(+0.00%) |
Apr 04, 2024 | 29.79 | 29.79 | 29.40 | 29.50 | 133,474 | -0.14(-0.47%) |
Apr 03, 2024 | 29.57 | 29.71 | 29.54 | 29.64 | 170,591 | +0.07(+0.24%) |
Apr 02, 2024 | 29.39 | 29.59 | 29.39 | 29.57 | 151,702 | +0.17(+0.58%) |
Apr 01, 2024 | 29.53 | 29.53 | 29.33 | 29.40 | 177,912 | -0.13(-0.44%) |
Mar 28, 2024 | 29.34 | 29.56 | 29.54 | 29.53 | 619,628 | +0.28(+0.96%) |
Mar 27, 2024 | 28.86 | 29.30 | 28.86 | 29.25 | 224,151 | +0.44(+1.53%) |
Mar 26, 2024 | 29.03 | 29.04 | 28.79 | 28.81 | 234,326 | -0.09(-0.31%) |
Mar 25, 2024 | 28.89 | 29.07 | 28.88 | 28.90 | 228,630 | +0.04(+0.14%) |
Mar 22, 2024 | 28.98 | 29.00 | 28.84 | 28.86 | 137,105 | -0.10(-0.35%) |
Mar 21, 2024 | 28.89 | 29.05 | 28.86 | 28.96 | 176,880 | +0.12(+0.43%) |
Mar 20, 2024 | 28.68 | 28.92 | 28.68 | 28.84 | 380,241 | +0.06(+0.21%) |
Mar 19, 2024 | 28.56 | 28.78 | 28.53 | 28.78 | 352,211 | +0.25(+0.87%) |
Mar 18, 2024 | 28.43 | 28.58 | 28.36 | 28.53 | 158,430 | +0.13(+0.45%) |
Mar 15, 2024 | 28.28 | 28.52 | 28.28 | 28.40 | 133,110 | +0.06(+0.21%) |
Mar 14, 2024 | 28.59 | 28.60 | 28.21 | 28.34 | 192,646 | -0.24(-0.83%) |
Mar 13, 2024 | 28.64 | 28.81 | 28.56 | 28.58 | 124,002 | +0.03(+0.10%) |
Mar 12, 2024 | 28.58 | 28.61 | 28.43 | 28.55 | 148,030 | -0.06(-0.21%) |
Mar 11, 2024 | 28.46 | 28.61 | 28.36 | 28.61 | 213,268 | +0.18(+0.63%) |
Mar 08, 2024 | 28.53 | 28.55 | 28.41 | 28.43 | 182,872 | -0.07(-0.24%) |
Mar 07, 2024 | 28.45 | 28.57 | 28.44 | 28.50 | 155,572 | +0.15(+0.52%) |
Mar 06, 2024 | 28.34 | 28.46 | 28.32 | 28.35 | 163,141 | +0.19(+0.67%) |
Mar 05, 2024 | 28.08 | 28.44 | 28.08 | 28.16 | 159,283 | +0.08(+0.28%) |
Mar 04, 2024 | 27.86 | 28.10 | 27.86 | 28.08 | 180,517 | +0.22(+0.78%) |
Mar 01, 2024 | 27.84 | 27.90 | 27.67 | 27.87 | 212,103 | +0.10(+0.36%) |
Feb 29, 2024 | 27.73 | 27.85 | 27.71 | 27.77 | 257,259 | +0.13(+0.47%) |
Feb 28, 2024 | 27.71 | 27.82 | 27.59 | 27.64 | 97,175 | -0.06(-0.21%) |
Feb 27, 2024 | 27.57 | 27.77 | 27.57 | 27.70 | 146,229 | +0.20(+0.72%) |
Feb 26, 2024 | 27.80 | 27.80 | 27.49 | 27.50 | 380,695 | -0.37(-1.32%) |
Feb 23, 2024 | 27.81 | 27.96 | 27.78 | 27.87 | 185,547 | +0.03(+0.11%) |
Feb 22, 2024 | 27.89 | 27.89 | 27.64 | 27.84 | 182,813 | -0.04(-0.14%) |
Feb 21, 2024 | 27.52 | 27.89 | 27.52 | 27.88 | 184,453 | +0.39(+1.41%) |
Feb 20, 2024 | 27.45 | 27.66 | 27.43 | 27.49 | 275,552 | +0.00(+0.00%) |
Feb 16, 2024 | 27.29 | 27.58 | 27.22 | 27.49 | 188,863 | +0.17(+0.62%) |
Feb 15, 2024 | 26.80 | 27.37 | 26.80 | 27.32 | 446,007 | +0.55(+2.07%) |
Feb 14, 2024 | 26.84 | 26.89 | 26.68 | 26.77 | 455,164 | +0.07(+0.26%) |
Feb 13, 2024 | 26.92 | 26.96 | 26.57 | 26.70 | 241,556 | -0.35(-1.28%) |
Feb 12, 2024 | 26.69 | 27.13 | 26.69 | 27.04 | 333,489 | +0.38(+1.41%) |
Feb 09, 2024 | 26.64 | 26.74 | 26.55 | 26.67 | 248,460 | +0.05(+0.19%) |
Feb 08, 2024 | 26.62 | 26.69 | 26.53 | 26.62 | 259,781 | -0.04(-0.15%) |
Feb 07, 2024 | 26.77 | 26.77 | 26.56 | 26.66 | 425,049 | +0.05(+0.19%) |
Feb 06, 2024 | 26.62 | 26.69 | 26.52 | 26.61 | 770,984 | -0.03(-0.11%) |
Feb 05, 2024 | 26.84 | 26.84 | 26.55 | 26.64 | 497,046 | -0.34(-1.25%) |
Feb 02, 2024 | 27.11 | 27.11 | 26.82 | 26.97 | 553,357 | -0.28(-1.02%) |