Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.72 | 28.92 | 28.72 | 28.91 | 7,999 | +0.00(+0.00%) |
Apr 29, 2024 | 28.91 | 28.91 | 28.73 | 28.91 | 4,500 | +0.10(+0.35%) |
Apr 26, 2024 | 28.09 | 28.82 | 28.09 | 28.81 | 6,281 | +0.59(+2.08%) |
Apr 25, 2024 | 27.77 | 28.23 | 27.72 | 28.22 | 7,829 | +0.25(+0.89%) |
Apr 24, 2024 | 27.82 | 27.97 | 27.82 | 27.97 | 2,742 | +0.05(+0.18%) |
Apr 23, 2024 | 27.82 | 28.07 | 27.73 | 27.92 | 5,079 | +0.10(+0.36%) |
Apr 22, 2024 | 27.59 | 27.94 | 27.59 | 27.82 | 5,130 | +0.25(+0.90%) |
Apr 19, 2024 | 27.58 | 28.07 | 27.36 | 27.58 | 9,822 | -0.05(-0.18%) |
Apr 18, 2024 | 27.23 | 27.64 | 27.23 | 27.63 | 5,609 | +0.25(+0.91%) |
Apr 17, 2024 | 27.23 | 27.48 | 27.13 | 27.38 | 9,110 | +0.07(+0.25%) |
Apr 16, 2024 | 27.14 | 27.52 | 27.13 | 27.31 | 5,631 | -0.02(-0.07%) |
Apr 15, 2024 | 27.51 | 27.51 | 27.33 | 27.33 | 2,325 | -0.20(-0.72%) |
Apr 12, 2024 | 27.56 | 27.62 | 27.40 | 27.53 | 5,770 | -0.07(-0.25%) |
Apr 11, 2024 | 27.59 | 27.60 | 27.36 | 27.60 | 5,568 | +0.00(+0.00%) |
Apr 10, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 950 | -0.12(-0.43%) |
Apr 09, 2024 | 27.81 | 27.81 | 27.71 | 27.71 | 1,775 | -0.01(-0.04%) |
Apr 08, 2024 | 27.82 | 27.82 | 27.53 | 27.72 | 1,758 | +0.00(+0.00%) |
Apr 05, 2024 | 27.81 | 27.81 | 27.72 | 27.72 | 1,576 | +0.06(+0.22%) |
Apr 04, 2024 | 27.79 | 27.79 | 27.67 | 27.67 | 9,042 | +0.04(+0.14%) |
Apr 03, 2024 | 27.82 | 27.82 | 27.63 | 27.63 | 1,810 | -0.05(-0.18%) |
Apr 02, 2024 | 27.56 | 27.79 | 27.53 | 27.68 | 3,320 | -0.09(-0.32%) |
Apr 01, 2024 | 27.77 | 27.77 | 27.68 | 27.76 | 2,163 | +0.09(+0.32%) |
Mar 28, 2024 | 27.82 | 27.82 | 27.63 | 27.68 | 4,459 | +0.00(+0.00%) |
Mar 27, 2024 | 27.80 | 27.82 | 27.53 | 27.68 | 7,838 | +0.15(+0.54%) |
Mar 26, 2024 | 27.82 | 27.82 | 27.28 | 27.53 | 5,942 | -0.15(-0.54%) |
Mar 25, 2024 | 27.72 | 27.72 | 27.58 | 27.68 | 6,277 | +0.07(+0.27%) |
Mar 22, 2024 | 27.53 | 27.60 | 27.53 | 27.60 | 1,535 | -0.00(-0.02%) |
Mar 21, 2024 | 27.70 | 27.70 | 27.43 | 27.61 | 2,027 | +0.28(+1.02%) |
Mar 20, 2024 | 27.23 | 27.63 | 27.21 | 27.33 | 3,919 | +0.11(+0.40%) |
Mar 19, 2024 | 27.46 | 27.72 | 27.22 | 27.22 | 11,265 | -0.21(-0.76%) |
Mar 18, 2024 | 27.43 | 27.62 | 26.78 | 27.43 | 11,383 | -0.10(-0.36%) |
Mar 15, 2024 | 27.54 | 27.72 | 27.51 | 27.53 | 29,012 | +0.06(+0.22%) |
Mar 14, 2024 | 27.18 | 27.60 | 27.14 | 27.47 | 3,951 | +0.12(+0.44%) |
Mar 13, 2024 | 27.38 | 27.72 | 27.35 | 27.35 | 2,452 | -0.23(-0.83%) |
Mar 12, 2024 | 27.43 | 27.72 | 27.41 | 27.58 | 3,847 | -0.05(-0.18%) |
Mar 11, 2024 | 27.26 | 27.63 | 27.26 | 27.63 | 2,203 | -0.03(-0.11%) |
Mar 08, 2024 | 27.81 | 27.81 | 27.66 | 27.66 | 1,218 | +0.25(+0.91%) |
Mar 07, 2024 | 27.70 | 27.77 | 27.09 | 27.41 | 2,702 | -0.01(-0.04%) |
Mar 06, 2024 | 27.47 | 27.82 | 27.32 | 27.42 | 4,707 | +0.22(+0.80%) |
Mar 05, 2024 | 26.33 | 27.47 | 26.33 | 27.20 | 3,194 | +0.74(+2.78%) |
Mar 04, 2024 | 26.37 | 26.97 | 26.37 | 26.46 | 1,869 | +0.05(+0.19%) |
Mar 01, 2024 | 26.23 | 27.00 | 26.23 | 26.41 | 3,411 | +0.12(+0.45%) |
Feb 29, 2024 | 26.26 | 27.62 | 26.22 | 26.29 | 5,140 | +0.08(+0.30%) |
Feb 28, 2024 | 26.24 | 26.54 | 26.15 | 26.21 | 6,912 | -0.13(-0.49%) |
Feb 27, 2024 | 26.15 | 26.70 | 26.15 | 26.34 | 4,670 | +0.20(+0.75%) |
Feb 26, 2024 | 26.87 | 27.46 | 26.15 | 26.15 | 40,114 | +0.02(+0.08%) |
Feb 23, 2024 | 25.34 | 26.13 | 24.91 | 26.13 | 3,675 | +1.04(+4.13%) |
Feb 22, 2024 | 24.32 | 25.22 | 24.32 | 25.09 | 5,150 | +0.82(+3.37%) |
Feb 21, 2024 | 24.27 | 24.64 | 24.27 | 24.27 | 8,605 | +0.00(+0.00%) |
Feb 20, 2024 | 24.17 | 24.69 | 24.05 | 24.27 | 44,289 | +0.08(+0.33%) |
Feb 16, 2024 | 24.40 | 26.84 | 24.09 | 24.19 | 4,389 | -0.15(-0.61%) |
Feb 15, 2024 | 25.06 | 25.06 | 24.34 | 24.34 | 1,920 | +0.32(+1.31%) |
Feb 14, 2024 | 24.26 | 24.26 | 24.02 | 24.02 | 2,811 | +0.49(+2.10%) |
Feb 13, 2024 | 25.81 | 25.91 | 23.53 | 23.53 | 4,282 | -1.97(-7.74%) |
Feb 12, 2024 | 25.85 | 25.95 | 24.86 | 25.50 | 16,433 | -0.59(-2.27%) |
Feb 09, 2024 | 25.56 | 26.39 | 25.55 | 26.10 | 2,971 | +0.59(+2.32%) |
Feb 08, 2024 | 25.42 | 27.12 | 25.42 | 25.50 | 8,242 | -0.15(-0.58%) |
Feb 07, 2024 | 26.33 | 26.64 | 25.16 | 25.65 | 7,355 | -0.75(-2.84%) |
Feb 06, 2024 | 27.03 | 27.46 | 26.40 | 26.40 | 4,552 | -0.51(-1.91%) |
Feb 05, 2024 | 27.01 | 27.01 | 26.92 | 26.92 | 1,987 | -0.10(-0.37%) |
Feb 02, 2024 | 27.48 | 27.63 | 27.01 | 27.01 | 7,800 | -0.40(-1.48%) |