Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 28.35 | 28.66 | 28.34 | 28.61 | 92,372 | +0.33(+1.17%) |
Apr 19, 2024 | 28.32 | 28.39 | 28.23 | 28.28 | 329,632 | -0.20(-0.70%) |
Apr 18, 2024 | 28.53 | 28.64 | 28.38 | 28.48 | 96,155 | +0.11(+0.39%) |
Apr 17, 2024 | 28.56 | 28.57 | 28.32 | 28.37 | 250,642 | -0.05(-0.18%) |
Apr 16, 2024 | 28.42 | 28.54 | 28.35 | 28.42 | 158,567 | -0.37(-1.29%) |
Apr 15, 2024 | 29.14 | 29.16 | 28.75 | 28.79 | 383,343 | -0.19(-0.66%) |
Apr 12, 2024 | 29.26 | 29.26 | 28.95 | 28.98 | 266,908 | -0.75(-2.52%) |
Apr 11, 2024 | 29.65 | 29.74 | 29.49 | 29.73 | 330,808 | +0.25(+0.85%) |
Apr 10, 2024 | 29.58 | 29.59 | 29.40 | 29.48 | 159,394 | -0.49(-1.63%) |
Apr 09, 2024 | 29.89 | 29.98 | 29.83 | 29.97 | 318,833 | +0.25(+0.84%) |
Apr 08, 2024 | 29.75 | 29.80 | 29.70 | 29.72 | 152,152 | +0.12(+0.41%) |
Apr 05, 2024 | 29.51 | 29.66 | 29.45 | 29.60 | 117,337 | +0.09(+0.30%) |
Apr 04, 2024 | 29.91 | 29.98 | 29.49 | 29.51 | 253,699 | -0.06(-0.20%) |
Apr 03, 2024 | 29.41 | 29.67 | 29.38 | 29.57 | 160,902 | +0.00(+0.00%) |
Apr 02, 2024 | 29.61 | 29.68 | 29.56 | 29.57 | 214,042 | +0.03(+0.10%) |
Apr 01, 2024 | 29.59 | 29.73 | 29.46 | 29.54 | 134,709 | +0.08(+0.27%) |
Mar 28, 2024 | 29.46 | 29.54 | 29.40 | 29.46 | 240,838 | +0.10(+0.34%) |
Mar 27, 2024 | 29.30 | 29.37 | 29.29 | 29.36 | 179,828 | +0.06(+0.20%) |
Mar 26, 2024 | 29.37 | 29.41 | 29.30 | 29.30 | 420,499 | -0.02(-0.07%) |
Mar 25, 2024 | 29.25 | 29.38 | 29.24 | 29.32 | 152,187 | +0.01(+0.03%) |
Mar 22, 2024 | 29.33 | 29.37 | 29.27 | 29.31 | 118,836 | -0.20(-0.68%) |
Mar 21, 2024 | 29.72 | 29.72 | 29.50 | 29.51 | 185,406 | +0.01(+0.03%) |
Mar 20, 2024 | 29.22 | 29.52 | 29.18 | 29.50 | 386,024 | +0.32(+1.10%) |
Mar 19, 2024 | 29.11 | 29.21 | 29.05 | 29.18 | 148,589 | -0.18(-0.61%) |
Mar 18, 2024 | 29.50 | 29.51 | 29.34 | 29.36 | 238,677 | +0.13(+0.44%) |
Mar 15, 2024 | 29.32 | 29.36 | 29.22 | 29.23 | 296,042 | -0.21(-0.71%) |
Mar 14, 2024 | 29.71 | 29.71 | 29.37 | 29.44 | 966,841 | -0.20(-0.67%) |
Mar 13, 2024 | 29.64 | 29.70 | 29.59 | 29.64 | 183,409 | -0.13(-0.44%) |
Mar 12, 2024 | 29.72 | 29.80 | 29.56 | 29.77 | 286,162 | +0.33(+1.12%) |
Mar 11, 2024 | 29.40 | 29.52 | 29.40 | 29.44 | 144,395 | +0.07(+0.24%) |
Mar 08, 2024 | 29.46 | 29.58 | 29.32 | 29.37 | 435,910 | +0.02(+0.07%) |
Mar 07, 2024 | 29.20 | 29.37 | 29.15 | 29.35 | 337,950 | +0.20(+0.69%) |
Mar 06, 2024 | 29.12 | 29.30 | 29.12 | 29.15 | 330,968 | +0.41(+1.43%) |
Mar 05, 2024 | 28.86 | 28.93 | 28.70 | 28.74 | 286,841 | -0.24(-0.83%) |
Mar 04, 2024 | 29.08 | 29.08 | 28.96 | 28.98 | 278,446 | -0.08(-0.28%) |
Mar 01, 2024 | 28.85 | 29.13 | 28.85 | 29.06 | 509,265 | +0.37(+1.29%) |
Feb 29, 2024 | 28.80 | 28.80 | 28.62 | 28.69 | 345,364 | +0.09(+0.31%) |
Feb 28, 2024 | 28.65 | 28.68 | 28.56 | 28.60 | 358,285 | -0.35(-1.21%) |
Feb 27, 2024 | 28.91 | 29.00 | 28.91 | 28.95 | 633,780 | +0.10(+0.35%) |
Feb 26, 2024 | 28.81 | 28.90 | 28.81 | 28.85 | 217,823 | -0.11(-0.38%) |
Feb 23, 2024 | 29.01 | 29.02 | 28.89 | 28.96 | 124,081 | -0.03(-0.10%) |
Feb 22, 2024 | 28.95 | 29.00 | 28.80 | 28.99 | 203,989 | +0.31(+1.08%) |
Feb 21, 2024 | 28.69 | 28.76 | 28.58 | 28.68 | 657,545 | -0.02(-0.07%) |
Feb 20, 2024 | 28.74 | 28.79 | 28.63 | 28.70 | 144,927 | +0.06(+0.21%) |
Feb 16, 2024 | 28.60 | 28.74 | 28.56 | 28.64 | 254,140 | +0.09(+0.32%) |
Feb 15, 2024 | 28.48 | 28.56 | 28.43 | 28.55 | 255,893 | +0.16(+0.56%) |
Feb 14, 2024 | 28.32 | 28.41 | 28.26 | 28.39 | 173,776 | +0.42(+1.50%) |
Feb 13, 2024 | 28.15 | 28.22 | 27.85 | 27.97 | 388,228 | -0.55(-1.93%) |
Feb 12, 2024 | 28.34 | 28.65 | 28.34 | 28.52 | 266,772 | +0.17(+0.60%) |
Feb 09, 2024 | 28.32 | 28.38 | 28.12 | 28.35 | 228,314 | +0.18(+0.64%) |
Feb 08, 2024 | 28.27 | 28.30 | 28.12 | 28.17 | 4,769,497 | -0.19(-0.67%) |
Feb 07, 2024 | 28.21 | 28.37 | 28.21 | 28.36 | 509,630 | +0.09(+0.32%) |
Feb 06, 2024 | 28.10 | 28.29 | 28.03 | 28.27 | 418,220 | +0.60(+2.17%) |
Feb 05, 2024 | 27.58 | 27.73 | 27.52 | 27.67 | 538,156 | +0.07(+0.25%) |
Feb 02, 2024 | 27.58 | 27.62 | 27.48 | 27.60 | 338,835 | -0.12(-0.43%) |