Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.60 | 28.63 | 28.09 | 28.15 | 24,945 | -0.39(-1.37%) |
Apr 29, 2024 | 28.71 | 28.71 | 28.46 | 28.54 | 6,426 | -0.05(-0.17%) |
Apr 26, 2024 | 28.40 | 28.64 | 28.35 | 28.59 | 7,568 | +0.75(+2.69%) |
Apr 25, 2024 | 27.49 | 28.04 | 27.39 | 27.84 | 121,239 | -0.34(-1.21%) |
Apr 24, 2024 | 28.48 | 28.48 | 28.18 | 28.18 | 4,366 | -0.13(-0.46%) |
Apr 23, 2024 | 28.28 | 28.34 | 28.23 | 28.31 | 14,021 | +0.51(+1.83%) |
Apr 22, 2024 | 27.74 | 27.99 | 27.50 | 27.80 | 51,718 | +0.29(+1.05%) |
Apr 19, 2024 | 27.94 | 27.97 | 27.40 | 27.51 | 7,687 | -0.73(-2.58%) |
Apr 18, 2024 | 28.56 | 28.56 | 28.24 | 28.24 | 2,221 | -0.18(-0.64%) |
Apr 17, 2024 | 28.90 | 28.90 | 28.38 | 28.42 | 20,395 | -0.30(-1.04%) |
Apr 16, 2024 | 28.68 | 28.88 | 28.64 | 28.72 | 55,741 | +0.09(+0.31%) |
Apr 15, 2024 | 29.41 | 29.41 | 28.63 | 28.63 | 153,178 | -0.53(-1.82%) |
Apr 12, 2024 | 29.38 | 29.38 | 29.07 | 29.16 | 18,257 | -0.47(-1.59%) |
Apr 11, 2024 | 29.24 | 29.67 | 29.24 | 29.63 | 24,360 | +0.43(+1.47%) |
Apr 10, 2024 | 29.22 | 29.25 | 29.10 | 29.20 | 16,925 | -0.03(-0.11%) |
Apr 09, 2024 | 29.44 | 29.44 | 28.98 | 29.23 | 8,407 | -0.13(-0.43%) |
Apr 08, 2024 | 29.41 | 29.49 | 29.32 | 29.36 | 18,574 | -0.04(-0.15%) |
Apr 05, 2024 | 29.08 | 29.50 | 29.08 | 29.40 | 26,423 | +0.49(+1.69%) |
Apr 04, 2024 | 29.56 | 29.66 | 28.90 | 28.91 | 13,658 | -0.39(-1.33%) |
Apr 03, 2024 | 29.37 | 29.47 | 29.27 | 29.30 | 695,727 | +0.06(+0.20%) |
Apr 02, 2024 | 29.08 | 29.26 | 29.00 | 29.24 | 1,292 | -0.18(-0.61%) |
Apr 01, 2024 | 29.47 | 29.62 | 29.33 | 29.42 | 3,216 | +0.10(+0.34%) |
Mar 28, 2024 | 29.44 | 29.47 | 29.32 | 29.32 | 1,291,587 | -0.09(-0.32%) |
Mar 27, 2024 | 29.59 | 29.59 | 29.33 | 29.41 | 543 | -0.09(-0.29%) |
Mar 26, 2024 | 29.76 | 29.76 | 29.50 | 29.50 | 4,573 | -0.10(-0.32%) |
Mar 25, 2024 | 29.57 | 29.68 | 29.50 | 29.60 | 7,870 | -0.10(-0.35%) |
Mar 22, 2024 | 29.62 | 29.75 | 29.58 | 29.70 | 33,461 | +0.11(+0.36%) |
Mar 21, 2024 | 29.73 | 29.74 | 29.59 | 29.59 | 8,802 | +0.16(+0.53%) |
Mar 20, 2024 | 29.13 | 29.46 | 29.13 | 29.44 | 6,076 | +0.30(+1.04%) |
Mar 19, 2024 | 29.10 | 29.14 | 29.00 | 29.14 | 468 | +0.18(+0.61%) |
Mar 18, 2024 | 29.07 | 29.20 | 28.96 | 28.96 | 3,672 | +0.27(+0.95%) |
Mar 15, 2024 | 28.84 | 28.84 | 28.69 | 28.69 | 8,971 | -0.39(-1.36%) |
Mar 14, 2024 | 29.07 | 29.10 | 28.97 | 29.08 | 7,027 | +0.07(+0.24%) |
Mar 13, 2024 | 29.15 | 29.15 | 29.00 | 29.01 | 9,599 | -0.15(-0.51%) |
Mar 12, 2024 | 29.00 | 29.16 | 28.93 | 29.16 | 9,016 | +0.64(+2.23%) |
Mar 11, 2024 | 28.65 | 28.65 | 28.52 | 28.52 | 6,112 | -0.30(-1.03%) |
Mar 08, 2024 | 29.32 | 29.49 | 28.74 | 28.82 | 6,928 | -0.42(-1.44%) |
Mar 07, 2024 | 28.98 | 29.28 | 28.91 | 29.24 | 5,415 | +0.49(+1.72%) |
Mar 06, 2024 | 28.66 | 28.85 | 28.66 | 28.75 | 9,582 | +0.20(+0.69%) |
Mar 05, 2024 | 28.79 | 28.79 | 28.45 | 28.55 | 2,288 | -0.51(-1.76%) |
Mar 04, 2024 | 29.09 | 29.23 | 29.06 | 29.06 | 7,634 | +0.15(+0.52%) |
Mar 01, 2024 | 28.75 | 29.07 | 28.75 | 28.91 | 505,786 | +0.31(+1.08%) |
Feb 29, 2024 | 28.58 | 28.72 | 28.46 | 28.60 | 1,127,488 | +0.14(+0.49%) |
Feb 28, 2024 | 28.43 | 28.46 | 28.36 | 28.46 | 6,635 | -0.10(-0.35%) |
Feb 27, 2024 | 28.58 | 28.59 | 28.46 | 28.56 | 59,513 | -0.01(-0.05%) |
Feb 26, 2024 | 28.69 | 28.69 | 28.57 | 28.57 | 14,038 | -0.05(-0.19%) |
Feb 23, 2024 | 28.83 | 28.83 | 28.58 | 28.63 | 8,484 | +0.00(+0.01%) |
Feb 22, 2024 | 28.35 | 28.63 | 28.35 | 28.63 | 10,161 | +1.04(+3.78%) |
Feb 21, 2024 | 27.54 | 27.58 | 27.36 | 27.58 | 2,526 | -0.26(-0.95%) |
Feb 20, 2024 | 27.78 | 27.88 | 27.78 | 27.85 | 29,215 | -0.40(-1.42%) |
Feb 16, 2024 | 28.21 | 28.43 | 28.21 | 28.25 | 2,600 | -0.13(-0.47%) |
Feb 15, 2024 | 28.28 | 28.39 | 28.23 | 28.38 | 3,370 | +0.04(+0.15%) |
Feb 14, 2024 | 28.26 | 28.38 | 28.15 | 28.34 | 1,695,066 | +0.28(+1.00%) |
Feb 13, 2024 | 27.88 | 28.26 | 27.88 | 28.06 | 182,096 | -0.38(-1.34%) |
Feb 12, 2024 | 28.65 | 28.65 | 28.40 | 28.44 | 7,142 | -0.17(-0.60%) |
Feb 09, 2024 | 28.45 | 28.65 | 28.45 | 28.61 | 198,719 | +0.33(+1.17%) |
Feb 08, 2024 | 28.22 | 28.35 | 28.22 | 28.28 | 8,108 | +0.05(+0.18%) |
Feb 07, 2024 | 28.16 | 28.24 | 28.13 | 28.23 | 7,230 | +0.46(+1.65%) |
Feb 06, 2024 | 27.73 | 27.77 | 27.62 | 27.77 | 10,611 | -0.04(-0.14%) |
Feb 05, 2024 | 27.83 | 27.83 | 27.65 | 27.81 | 3,738 | +0.08(+0.27%) |
Feb 02, 2024 | 27.26 | 27.75 | 27.26 | 27.73 | 3,972 | +0.77(+2.87%) |