Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.64 | 28.64 | 28.36 | 28.55 | 4,447 | +0.13(+0.44%) |
Apr 25, 2024 | 28.17 | 28.42 | 28.03 | 28.42 | 12,671 | -0.10(-0.36%) |
Apr 24, 2024 | 28.51 | 28.52 | 28.20 | 28.52 | 23,484 | +0.08(+0.29%) |
Apr 23, 2024 | 28.28 | 28.46 | 28.27 | 28.44 | 2,872 | +0.16(+0.58%) |
Apr 22, 2024 | 28.39 | 28.39 | 28.09 | 28.28 | 7,953 | +0.33(+1.17%) |
Apr 19, 2024 | 28.20 | 28.20 | 27.94 | 27.95 | 7,875 | -0.11(-0.40%) |
Apr 18, 2024 | 28.21 | 28.29 | 28.06 | 28.06 | 5,283 | -0.07(-0.27%) |
Apr 17, 2024 | 28.12 | 28.28 | 28.04 | 28.14 | 15,167 | -0.04(-0.15%) |
Apr 16, 2024 | 28.10 | 28.27 | 27.91 | 28.18 | 60,252 | +0.12(+0.42%) |
Apr 15, 2024 | 28.79 | 28.79 | 27.91 | 28.06 | 51,086 | -0.27(-0.94%) |
Apr 12, 2024 | 28.85 | 28.85 | 28.24 | 28.32 | 9,271 | -0.43(-1.50%) |
Apr 11, 2024 | 28.87 | 28.87 | 28.53 | 28.76 | 4,925 | -0.09(-0.30%) |
Apr 10, 2024 | 28.80 | 29.31 | 28.80 | 28.84 | 13,933 | -0.41(-1.40%) |
Apr 09, 2024 | 29.27 | 29.29 | 29.19 | 29.25 | 8,574 | -0.19(-0.65%) |
Apr 08, 2024 | 29.35 | 29.44 | 29.19 | 29.44 | 6,233 | +0.37(+1.28%) |
Apr 05, 2024 | 28.96 | 29.10 | 28.95 | 29.07 | 5,640 | +0.11(+0.38%) |
Apr 04, 2024 | 29.38 | 29.38 | 28.96 | 28.96 | 6,026 | -0.20(-0.69%) |
Apr 03, 2024 | 29.11 | 29.31 | 28.93 | 29.16 | 29,495 | +0.27(+0.93%) |
Apr 02, 2024 | 28.95 | 28.95 | 28.74 | 28.89 | 4,362 | -0.28(-0.96%) |
Apr 01, 2024 | 29.36 | 29.48 | 29.12 | 29.17 | 17,035 | +0.06(+0.22%) |
Mar 28, 2024 | 29.18 | 29.28 | 29.01 | 29.11 | 10,450 | +0.03(+0.10%) |
Mar 27, 2024 | 28.85 | 29.14 | 28.85 | 29.07 | 7,247 | +0.18(+0.63%) |
Mar 26, 2024 | 29.19 | 29.19 | 28.89 | 28.89 | 11,471 | -0.24(-0.82%) |
Mar 25, 2024 | 28.97 | 29.15 | 28.95 | 29.13 | 2,869 | +0.22(+0.77%) |
Mar 22, 2024 | 29.11 | 29.11 | 28.91 | 28.91 | 6,586 | -0.29(-0.99%) |
Mar 21, 2024 | 29.21 | 29.23 | 29.18 | 29.20 | 3,603 | +0.19(+0.64%) |
Mar 20, 2024 | 28.54 | 29.01 | 28.43 | 29.01 | 3,663 | +0.47(+1.65%) |
Mar 19, 2024 | 28.59 | 28.62 | 28.52 | 28.54 | 28,207 | -0.05(-0.17%) |
Mar 18, 2024 | 28.79 | 28.79 | 28.54 | 28.59 | 30,895 | +0.10(+0.35%) |
Mar 15, 2024 | 28.65 | 28.65 | 28.39 | 28.49 | 8,323 | -0.11(-0.38%) |
Mar 14, 2024 | 28.80 | 28.80 | 28.60 | 28.60 | 6,420 | -0.32(-1.09%) |
Mar 13, 2024 | 28.95 | 29.03 | 28.89 | 28.91 | 12,906 | +0.13(+0.46%) |
Mar 12, 2024 | 28.83 | 28.97 | 28.72 | 28.78 | 8,180 | +0.14(+0.47%) |
Mar 11, 2024 | 28.85 | 28.85 | 28.64 | 28.65 | 14,777 | -0.09(-0.30%) |
Mar 08, 2024 | 28.80 | 29.00 | 28.53 | 28.73 | 10,316 | -0.10(-0.34%) |
Mar 07, 2024 | 28.89 | 28.94 | 28.83 | 28.83 | 7,453 | +0.34(+1.20%) |
Mar 06, 2024 | 28.39 | 28.54 | 28.39 | 28.49 | 4,624 | +0.21(+0.74%) |
Mar 05, 2024 | 28.27 | 28.65 | 28.27 | 28.28 | 8,276 | -0.14(-0.49%) |
Mar 04, 2024 | 28.71 | 28.88 | 28.42 | 28.42 | 22,642 | -0.11(-0.40%) |
Mar 01, 2024 | 28.45 | 28.54 | 28.45 | 28.54 | 12,782 | +0.27(+0.96%) |
Feb 29, 2024 | 28.39 | 28.44 | 28.21 | 28.26 | 7,300 | +0.01(+0.05%) |
Feb 28, 2024 | 28.25 | 28.28 | 28.22 | 28.25 | 20,254 | +0.05(+0.20%) |
Feb 27, 2024 | 28.12 | 28.20 | 28.11 | 28.20 | 34,106 | +0.09(+0.30%) |
Feb 26, 2024 | 28.00 | 28.07 | 27.90 | 28.11 | 21,305 | +0.19(+0.67%) |
Feb 23, 2024 | 27.93 | 27.98 | 27.80 | 27.92 | 5,790 | +0.06(+0.23%) |
Feb 22, 2024 | 27.82 | 27.98 | 27.66 | 27.86 | 17,121 | +0.37(+1.36%) |
Feb 21, 2024 | 27.65 | 27.79 | 27.49 | 27.49 | 28,360 | -0.02(-0.07%) |
Feb 20, 2024 | 27.38 | 27.70 | 27.27 | 27.51 | 14,286 | -0.15(-0.55%) |
Feb 16, 2024 | 27.78 | 27.83 | 27.66 | 27.66 | 10,792 | -0.08(-0.28%) |
Feb 15, 2024 | 27.70 | 27.74 | 27.47 | 27.74 | 14,210 | +0.20(+0.74%) |
Feb 14, 2024 | 27.47 | 27.78 | 27.11 | 27.53 | 20,644 | +0.31(+1.12%) |
Feb 13, 2024 | 27.37 | 27.89 | 26.90 | 27.23 | 5,780 | -0.46(-1.67%) |
Feb 12, 2024 | 27.51 | 27.96 | 27.35 | 27.69 | 19,430 | +0.37(+1.35%) |
Feb 09, 2024 | 27.45 | 27.57 | 27.32 | 27.32 | 15,258 | -0.17(-0.61%) |
Feb 08, 2024 | 27.33 | 27.53 | 27.29 | 27.49 | 6,216 | +0.19(+0.70%) |
Feb 07, 2024 | 26.73 | 27.58 | 26.73 | 27.30 | 17,727 | +0.16(+0.59%) |
Feb 06, 2024 | 27.19 | 27.22 | 26.91 | 27.13 | 6,407 | +0.00(+0.02%) |
Feb 05, 2024 | 27.23 | 27.23 | 26.95 | 27.13 | 7,905 | +0.08(+0.30%) |
Feb 02, 2024 | 27.17 | 27.42 | 27.05 | 27.05 | 6,844 | -0.34(-1.23%) |