Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.50 | 393 | -1.00(-3.51%) | |||
Apr 29, 2024 | 28.40 | 28.50 | 28.40 | 28.50 | 435 | -0.22(-0.77%) |
Apr 26, 2024 | 29.00 | 29.00 | 28.49 | 28.72 | 1,572 | +0.72(+2.57%) |
Apr 25, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 459 | +0.15(+0.54%) |
Apr 23, 2024 | 27.85 | 49 | +0.27(+0.98%) | |||
Apr 22, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 336 | -0.40(-1.43%) |
Apr 18, 2024 | 27.98 | 220 | +0.37(+1.34%) | |||
Apr 17, 2024 | 27.50 | 27.61 | 27.50 | 27.61 | 2,405 | -0.38(-1.36%) |
Apr 16, 2024 | 28.80 | 28.80 | 27.41 | 27.99 | 774 | +0.00(+0.00%) |
Apr 15, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 1,083 | +0.46(+1.67%) |
Apr 12, 2024 | 27.14 | 27.53 | 27.14 | 27.53 | 573 | +0.02(+0.07%) |
Apr 11, 2024 | 29.07 | 29.07 | 27.51 | 27.51 | 764 | -1.07(-3.74%) |
Apr 09, 2024 | 28.58 | 283 | -0.52(-1.79%) | |||
Apr 05, 2024 | 29.10 | 15 | -1.14(-3.77%) | |||
Apr 04, 2024 | 29.46 | 30.24 | 29.05 | 30.24 | 1,095 | +1.48(+5.15%) |
Apr 03, 2024 | 29.75 | 29.75 | 28.76 | 28.76 | 960 | -0.45(-1.54%) |
Apr 02, 2024 | 27.63 | 29.75 | 27.23 | 29.21 | 6,360 | +0.76(+2.67%) |
Apr 01, 2024 | 28.71 | 29.75 | 28.45 | 28.45 | 1,295 | -0.10(-0.35%) |
Mar 28, 2024 | 29.83 | 29.83 | 28.50 | 28.55 | 2,041 | -0.36(-1.25%) |
Mar 27, 2024 | 29.95 | 29.95 | 28.55 | 28.91 | 3,254 | +0.01(+0.03%) |
Mar 25, 2024 | 28.90 | 25 | -0.11(-0.38%) | |||
Mar 22, 2024 | 28.13 | 29.01 | 28.13 | 29.01 | 693 | +0.12(+0.42%) |
Mar 21, 2024 | 28.29 | 29.49 | 28.12 | 28.89 | 7,373 | +1.61(+5.90%) |
Mar 20, 2024 | 27.24 | 27.28 | 27.24 | 27.28 | 373 | -0.83(-2.95%) |
Mar 19, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 1,079 | +0.10(+0.36%) |
Mar 18, 2024 | 28.01 | 28.15 | 27.57 | 28.01 | 3,962 | +0.08(+0.29%) |
Mar 15, 2024 | 26.75 | 28.01 | 26.75 | 27.93 | 1,064 | +0.31(+1.12%) |
Mar 13, 2024 | 27.62 | 79 | +0.09(+0.32%) | |||
Mar 12, 2024 | 27.52 | 27.53 | 27.52 | 27.53 | 1,273 | +0.33(+1.23%) |
Mar 11, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 231 | +0.19(+0.70%) |
Mar 08, 2024 | 26.83 | 27.03 | 26.83 | 27.01 | 1,760 | +0.19(+0.72%) |
Mar 07, 2024 | 27.73 | 27.73 | 26.81 | 26.81 | 771 | -0.28(-1.02%) |
Mar 01, 2024 | 27.09 | 32 | -0.39(-1.42%) | |||
Feb 29, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 507 | +0.25(+0.91%) |
Feb 28, 2024 | 27.73 | 27.73 | 27.23 | 27.23 | 966 | -0.38(-1.36%) |
Feb 27, 2024 | 28.03 | 28.03 | 27.61 | 27.61 | 823 | -0.07(-0.25%) |
Feb 26, 2024 | 27.34 | 27.68 | 27.23 | 27.68 | 1,581 | +0.15(+0.54%) |
Feb 23, 2024 | 27.73 | 28.08 | 26.75 | 27.53 | 2,853 | -0.21(-0.75%) |
Feb 22, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 288 | -0.19(-0.67%) |
Feb 21, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 401 | +0.20(+0.71%) |
Feb 20, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 242 | +0.08(+0.29%) |
Feb 16, 2024 | 27.97 | 28.52 | 27.65 | 27.65 | 1,464 | -1.21(-4.19%) |
Feb 15, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 949 | -0.01(-0.03%) |
Feb 14, 2024 | 28.03 | 28.87 | 27.72 | 28.87 | 1,353 | +0.64(+2.28%) |
Feb 12, 2024 | 28.22 | 166 | +0.74(+2.70%) | |||
Feb 08, 2024 | 27.48 | 1,175 | -0.35(-1.25%) | |||
Feb 07, 2024 | 28.16 | 28.61 | 25.78 | 27.83 | 7,939 | -0.89(-3.10%) |
Feb 06, 2024 | 29.86 | 30.11 | 28.72 | 28.72 | 3,005 | -0.97(-3.27%) |
Feb 02, 2024 | 29.69 | 139 | +0.97(+3.38%) |