Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.51 | 26.71 | 25.51 | 26.66 | 58,803 | -0.12(-0.45%) |
Apr 29, 2024 | 26.76 | 26.89 | 26.68 | 26.78 | 92,820 | +0.16(+0.60%) |
Apr 26, 2024 | 26.76 | 26.87 | 26.62 | 26.62 | 111,701 | -0.17(-0.63%) |
Apr 25, 2024 | 26.70 | 26.83 | 26.68 | 26.79 | 90,513 | -0.26(-0.96%) |
Apr 24, 2024 | 27.10 | 27.10 | 26.84 | 27.05 | 121,971 | +0.06(+0.22%) |
Apr 23, 2024 | 26.95 | 27.14 | 26.94 | 26.99 | 82,448 | +0.15(+0.56%) |
Apr 22, 2024 | 27.03 | 27.04 | 26.84 | 26.84 | 21,301 | +0.04(+0.14%) |
Apr 19, 2024 | 26.66 | 26.80 | 26.58 | 26.80 | 71,762 | +0.33(+1.25%) |
Apr 18, 2024 | 26.35 | 26.53 | 26.30 | 26.47 | 25,583 | +0.30(+1.15%) |
Apr 17, 2024 | 26.29 | 26.40 | 26.00 | 26.17 | 33,602 | -0.02(-0.08%) |
Apr 16, 2024 | 26.04 | 26.26 | 25.15 | 26.19 | 150,123 | -0.15(-0.57%) |
Apr 15, 2024 | 26.88 | 26.88 | 26.21 | 26.34 | 263,642 | -0.14(-0.53%) |
Apr 12, 2024 | 26.22 | 26.50 | 26.22 | 26.48 | 286,770 | -0.15(-0.56%) |
Apr 11, 2024 | 26.26 | 26.71 | 26.24 | 26.63 | 523,294 | -0.09(-0.34%) |
Apr 10, 2024 | 27.11 | 27.27 | 26.69 | 26.72 | 11,089 | -1.13(-4.06%) |
Apr 09, 2024 | 27.70 | 27.86 | 27.43 | 27.85 | 13,272 | +0.11(+0.40%) |
Apr 08, 2024 | 27.70 | 27.74 | 27.62 | 27.74 | 24,050 | +0.00(+0.02%) |
Apr 05, 2024 | 27.54 | 28.00 | 27.47 | 27.73 | 13,133 | +0.06(+0.23%) |
Apr 04, 2024 | 29.07 | 29.07 | 27.58 | 27.67 | 18,257 | -0.11(-0.40%) |
Apr 03, 2024 | 27.65 | 27.95 | 27.11 | 27.78 | 47,549 | +0.13(+0.47%) |
Apr 02, 2024 | 28.41 | 28.41 | 27.63 | 27.65 | 25,277 | -0.26(-0.93%) |
Apr 01, 2024 | 27.87 | 27.99 | 27.76 | 27.91 | 82,434 | -0.20(-0.72%) |
Mar 28, 2024 | 28.41 | 28.41 | 27.97 | 28.11 | 20,676 | +0.29(+1.05%) |
Mar 27, 2024 | 28.12 | 28.12 | 27.61 | 27.82 | 20,214 | -0.30(-1.07%) |
Mar 26, 2024 | 28.14 | 28.32 | 28.12 | 28.12 | 18,241 | +0.06(+0.21%) |
Mar 25, 2024 | 27.90 | 28.17 | 27.90 | 28.06 | 53,716 | +0.20(+0.72%) |
Mar 22, 2024 | 28.76 | 28.81 | 27.86 | 27.86 | 18,575 | -1.61(-5.46%) |
Mar 21, 2024 | 29.55 | 29.64 | 29.22 | 29.47 | 15,926 | +0.35(+1.20%) |
Mar 20, 2024 | 28.86 | 29.20 | 28.79 | 29.12 | 18,335 | +0.20(+0.69%) |
Mar 19, 2024 | 28.85 | 28.93 | 28.69 | 28.92 | 12,301 | +0.28(+0.98%) |
Mar 18, 2024 | 28.54 | 28.77 | 28.49 | 28.64 | 12,308 | +0.12(+0.44%) |
Mar 15, 2024 | 28.50 | 28.80 | 28.50 | 28.52 | 18,620 | -0.04(-0.14%) |
Mar 14, 2024 | 30.30 | 30.30 | 28.41 | 28.55 | 14,595 | -0.43(-1.50%) |
Mar 13, 2024 | 28.90 | 29.02 | 28.84 | 28.99 | 200,004 | +0.09(+0.31%) |
Mar 12, 2024 | 28.99 | 29.04 | 28.82 | 28.90 | 15,962 | -0.10(-0.34%) |
Mar 11, 2024 | 29.05 | 29.10 | 28.96 | 29.00 | 16,551 | -0.27(-0.92%) |
Mar 08, 2024 | 29.78 | 29.78 | 29.24 | 29.27 | 22,288 | -0.65(-2.17%) |
Mar 07, 2024 | 29.55 | 29.94 | 27.73 | 29.92 | 15,504 | +0.92(+3.17%) |
Mar 06, 2024 | 28.92 | 29.13 | 28.90 | 29.00 | 26,412 | +0.22(+0.76%) |
Mar 05, 2024 | 28.88 | 29.06 | 28.72 | 28.78 | 22,403 | -0.14(-0.48%) |
Mar 04, 2024 | 28.94 | 29.87 | 28.79 | 28.92 | 19,489 | +0.02(+0.07%) |
Mar 01, 2024 | 29.05 | 29.19 | 28.84 | 28.90 | 30,741 | +0.01(+0.03%) |
Feb 29, 2024 | 28.87 | 29.08 | 28.82 | 28.89 | 177,421 | +0.25(+0.87%) |
Feb 28, 2024 | 28.85 | 28.85 | 28.60 | 28.64 | 12,817 | -0.12(-0.42%) |
Feb 27, 2024 | 29.13 | 29.90 | 28.65 | 28.76 | 242,465 | -0.15(-0.52%) |
Feb 26, 2024 | 29.23 | 29.44 | 28.91 | 28.91 | 25,415 | -0.63(-2.13%) |
Feb 23, 2024 | 29.56 | 29.66 | 29.52 | 29.54 | 23,459 | +0.15(+0.51%) |
Feb 22, 2024 | 29.16 | 29.40 | 29.01 | 29.39 | 20,404 | +0.38(+1.31%) |
Feb 21, 2024 | 28.73 | 29.01 | 28.68 | 29.01 | 19,075 | +0.46(+1.62%) |
Feb 20, 2024 | 28.44 | 28.60 | 28.44 | 28.55 | 19,159 | +0.16(+0.56%) |
Feb 16, 2024 | 28.48 | 29.26 | 28.38 | 28.39 | 25,281 | -0.01(-0.03%) |
Feb 15, 2024 | 28.46 | 28.53 | 28.08 | 28.40 | 16,902 | +0.40(+1.41%) |
Feb 14, 2024 | 27.18 | 28.13 | 27.18 | 28.00 | 20,210 | +0.18(+0.65%) |
Feb 13, 2024 | 28.16 | 28.81 | 27.46 | 27.82 | 19,939 | -0.73(-2.56%) |
Feb 12, 2024 | 28.66 | 28.88 | 28.55 | 28.55 | 17,783 | +0.01(+0.04%) |
Feb 09, 2024 | 28.62 | 28.70 | 28.49 | 28.54 | 18,210 | -0.27(-0.94%) |
Feb 08, 2024 | 28.87 | 28.90 | 28.64 | 28.81 | 16,462 | -0.28(-0.96%) |
Feb 07, 2024 | 30.06 | 30.06 | 28.05 | 29.09 | 16,872 | +0.02(+0.07%) |
Feb 06, 2024 | 28.83 | 29.30 | 28.76 | 29.07 | 22,737 | +0.46(+1.60%) |
Feb 05, 2024 | 28.61 | 28.73 | 28.59 | 28.61 | 25,324 | -0.43(-1.47%) |
Feb 02, 2024 | 28.91 | 29.13 | 28.91 | 29.04 | 24,215 | -0.19(-0.66%) |