Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.20 | 27.22 | 26.78 | 26.84 | 282,647 | -0.49(-1.78%) |
Apr 29, 2024 | 27.80 | 27.91 | 27.30 | 27.33 | 398,348 | -0.33(-1.18%) |
Apr 26, 2024 | 27.59 | 28.10 | 27.59 | 27.66 | 261,659 | -0.01(-0.04%) |
Apr 25, 2024 | 27.72 | 27.95 | 27.29 | 27.67 | 371,568 | -0.47(-1.66%) |
Apr 24, 2024 | 27.81 | 28.22 | 27.40 | 28.13 | 500,316 | -0.20(-0.70%) |
Apr 23, 2024 | 27.03 | 28.74 | 27.03 | 28.33 | 740,545 | +0.48(+1.71%) |
Apr 22, 2024 | 27.72 | 28.33 | 27.58 | 27.86 | 374,818 | +0.21(+0.75%) |
Apr 19, 2024 | 26.61 | 27.69 | 26.42 | 27.65 | 339,229 | +0.86(+3.22%) |
Apr 18, 2024 | 26.59 | 27.02 | 26.46 | 26.79 | 380,291 | +0.33(+1.24%) |
Apr 17, 2024 | 26.68 | 27.09 | 26.38 | 26.46 | 518,144 | -0.04(-0.15%) |
Apr 16, 2024 | 26.46 | 26.74 | 26.16 | 26.50 | 483,679 | -0.25(-0.93%) |
Apr 15, 2024 | 26.79 | 27.45 | 26.32 | 26.75 | 422,793 | +0.14(+0.52%) |
Apr 12, 2024 | 26.54 | 26.89 | 26.47 | 26.61 | 263,179 | -0.30(-1.11%) |
Apr 11, 2024 | 26.80 | 27.10 | 26.44 | 26.90 | 330,526 | +0.43(+1.61%) |
Apr 10, 2024 | 27.24 | 27.35 | 26.27 | 26.48 | 434,036 | -1.74(-6.18%) |
Apr 09, 2024 | 27.99 | 28.29 | 27.85 | 28.22 | 206,891 | +0.43(+1.53%) |
Apr 08, 2024 | 27.73 | 28.03 | 27.49 | 27.80 | 269,584 | +0.37(+1.34%) |
Apr 05, 2024 | 27.48 | 27.51 | 27.17 | 27.43 | 230,982 | -0.17(-0.61%) |
Apr 04, 2024 | 27.91 | 28.17 | 27.40 | 27.60 | 300,208 | +0.09(+0.32%) |
Apr 03, 2024 | 27.26 | 27.80 | 27.26 | 27.51 | 251,618 | -0.05(-0.18%) |
Apr 02, 2024 | 27.71 | 28.00 | 27.23 | 27.56 | 310,155 | -0.56(-2.01%) |
Apr 01, 2024 | 28.77 | 28.78 | 28.03 | 28.12 | 372,244 | -0.64(-2.24%) |
Mar 28, 2024 | 28.58 | 28.87 | 28.36 | 28.77 | 1,089,161 | +0.16(+0.55%) |
Mar 27, 2024 | 27.32 | 28.65 | 26.86 | 28.61 | 425,239 | +1.42(+5.21%) |
Mar 26, 2024 | 27.73 | 27.88 | 27.15 | 27.19 | 257,711 | -0.30(-1.08%) |
Mar 25, 2024 | 27.61 | 28.08 | 27.45 | 27.49 | 199,456 | -0.12(-0.43%) |
Mar 22, 2024 | 28.61 | 28.61 | 27.46 | 27.61 | 291,018 | -0.84(-2.96%) |
Mar 21, 2024 | 28.21 | 28.78 | 28.21 | 28.45 | 545,483 | +0.43(+1.52%) |
Mar 20, 2024 | 26.81 | 28.33 | 26.76 | 28.02 | 395,379 | +1.06(+3.93%) |
Mar 19, 2024 | 27.00 | 27.32 | 26.94 | 26.96 | 378,285 | -0.06(-0.22%) |
Mar 18, 2024 | 26.71 | 27.47 | 26.41 | 27.02 | 704,753 | +0.51(+1.91%) |
Mar 15, 2024 | 26.14 | 26.82 | 26.14 | 26.52 | 1,062,921 | +0.12(+0.45%) |
Mar 14, 2024 | 26.87 | 27.21 | 26.15 | 26.40 | 475,605 | -0.68(-2.52%) |
Mar 13, 2024 | 27.14 | 27.68 | 26.90 | 27.08 | 325,131 | -0.21(-0.76%) |
Mar 12, 2024 | 27.85 | 27.93 | 27.24 | 27.29 | 314,265 | -0.75(-2.69%) |
Mar 11, 2024 | 27.81 | 28.33 | 27.75 | 28.04 | 356,964 | +0.24(+0.86%) |
Mar 08, 2024 | 28.33 | 28.52 | 27.70 | 27.81 | 200,936 | -0.05(-0.18%) |
Mar 07, 2024 | 28.14 | 28.38 | 27.69 | 27.86 | 280,987 | +0.11(+0.39%) |
Mar 06, 2024 | 27.86 | 28.09 | 26.81 | 27.75 | 510,878 | +0.00(+0.00%) |
Mar 05, 2024 | 26.62 | 27.97 | 26.62 | 27.75 | 418,696 | +0.99(+3.70%) |
Mar 04, 2024 | 27.23 | 27.62 | 26.60 | 26.76 | 456,942 | -0.49(-1.78%) |
Mar 01, 2024 | 26.79 | 27.24 | 26.37 | 27.24 | 407,622 | +0.25(+0.92%) |
Feb 29, 2024 | 27.49 | 27.75 | 26.78 | 26.99 | 1,013,247 | +0.09(+0.33%) |
Feb 28, 2024 | 26.74 | 27.17 | 26.58 | 26.90 | 523,258 | -0.14(-0.51%) |
Feb 27, 2024 | 27.06 | 27.32 | 26.86 | 27.04 | 269,305 | +0.17(+0.63%) |
Feb 26, 2024 | 27.20 | 27.55 | 26.72 | 26.87 | 268,868 | -0.54(-1.95%) |
Feb 23, 2024 | 27.36 | 27.82 | 27.03 | 27.41 | 211,052 | +0.10(+0.36%) |
Feb 22, 2024 | 27.45 | 27.69 | 27.09 | 27.31 | 247,469 | -0.33(-1.18%) |
Feb 21, 2024 | 27.72 | 27.79 | 27.53 | 27.64 | 251,538 | -0.24(-0.85%) |
Feb 20, 2024 | 27.77 | 28.32 | 27.77 | 27.87 | 226,553 | -0.37(-1.32%) |
Feb 16, 2024 | 28.36 | 28.50 | 28.01 | 28.25 | 283,194 | -0.40(-1.41%) |
Feb 15, 2024 | 27.49 | 28.84 | 27.49 | 28.65 | 294,158 | +1.17(+4.25%) |
Feb 14, 2024 | 27.23 | 27.54 | 26.70 | 27.48 | 446,690 | +0.72(+2.68%) |
Feb 13, 2024 | 27.23 | 27.41 | 26.36 | 26.76 | 398,000 | -1.59(-5.61%) |
Feb 12, 2024 | 27.77 | 28.81 | 27.75 | 28.35 | 279,028 | +0.66(+2.38%) |
Feb 09, 2024 | 27.41 | 27.79 | 26.80 | 27.70 | 259,894 | +0.36(+1.33%) |
Feb 08, 2024 | 27.04 | 27.42 | 26.97 | 27.33 | 199,479 | +0.09(+0.32%) |
Feb 07, 2024 | 27.38 | 27.38 | 26.46 | 27.24 | 301,466 | -0.12(-0.43%) |
Feb 06, 2024 | 27.22 | 27.62 | 27.16 | 27.36 | 226,446 | +0.11(+0.40%) |
Feb 05, 2024 | 27.52 | 27.57 | 27.00 | 27.25 | 247,571 | -0.59(-2.12%) |
Feb 02, 2024 | 27.49 | 28.23 | 27.36 | 27.84 | 247,927 | -0.21(-0.74%) |