Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.00 | 29.00 | 28.51 | 28.68 | 1,278,134 | -0.47(-1.61%) |
Apr 29, 2024 | 28.88 | 29.25 | 28.81 | 29.15 | 852,662 | +0.34(+1.18%) |
Apr 26, 2024 | 29.16 | 29.30 | 28.81 | 28.81 | 801,637 | -0.44(-1.50%) |
Apr 25, 2024 | 29.20 | 29.37 | 28.93 | 29.25 | 891,584 | -0.06(-0.20%) |
Apr 24, 2024 | 29.00 | 29.36 | 28.93 | 29.31 | 1,141,641 | +0.13(+0.45%) |
Apr 23, 2024 | 28.95 | 29.33 | 28.94 | 29.18 | 962,222 | +0.21(+0.72%) |
Apr 22, 2024 | 29.07 | 29.12 | 28.73 | 28.97 | 826,914 | +0.10(+0.35%) |
Apr 19, 2024 | 28.46 | 28.98 | 28.46 | 28.87 | 1,083,993 | +0.58(+2.05%) |
Apr 18, 2024 | 28.13 | 28.40 | 27.99 | 28.29 | 622,115 | +0.30(+1.07%) |
Apr 17, 2024 | 28.03 | 28.22 | 27.84 | 27.99 | 1,015,808 | +0.04(+0.14%) |
Apr 16, 2024 | 27.90 | 28.13 | 27.64 | 27.95 | 1,172,855 | +0.03(+0.11%) |
Apr 15, 2024 | 27.87 | 28.51 | 27.64 | 27.92 | 1,080,559 | +0.26(+0.94%) |
Apr 12, 2024 | 28.15 | 28.18 | 27.62 | 27.66 | 840,262 | -0.58(-2.05%) |
Apr 11, 2024 | 28.37 | 28.52 | 27.92 | 28.24 | 916,263 | -0.13(-0.46%) |
Apr 10, 2024 | 28.39 | 28.55 | 28.14 | 28.37 | 998,679 | -0.43(-1.49%) |
Apr 09, 2024 | 28.73 | 28.91 | 28.48 | 28.80 | 823,283 | +0.17(+0.59%) |
Apr 08, 2024 | 28.51 | 28.86 | 28.25 | 28.63 | 1,986,523 | +0.18(+0.63%) |
Apr 05, 2024 | 28.51 | 28.70 | 28.33 | 28.45 | 2,077,153 | +0.03(+0.11%) |
Apr 04, 2024 | 28.88 | 29.07 | 28.37 | 28.42 | 1,199,663 | -0.29(-1.01%) |
Apr 03, 2024 | 28.42 | 28.77 | 28.25 | 28.71 | 1,369,585 | +0.29(+1.02%) |
Apr 02, 2024 | 28.52 | 28.98 | 28.37 | 28.42 | 1,597,485 | -0.17(-0.59%) |
Apr 01, 2024 | 28.67 | 28.69 | 28.26 | 28.59 | 995,133 | -0.03(-0.10%) |
Mar 28, 2024 | 28.65 | 28.56 | 28.55 | 28.62 | 1,173,836 | +0.02(+0.07%) |
Mar 27, 2024 | 28.05 | 28.64 | 28.02 | 28.60 | 1,649,696 | +0.65(+2.33%) |
Mar 26, 2024 | 27.58 | 28.12 | 27.49 | 27.95 | 1,767,835 | +0.41(+1.49%) |
Mar 25, 2024 | 27.48 | 27.69 | 27.31 | 27.54 | 1,105,568 | +0.22(+0.81%) |
Mar 22, 2024 | 27.84 | 27.97 | 27.20 | 27.32 | 846,939 | -0.47(-1.69%) |
Mar 21, 2024 | 27.71 | 27.83 | 27.39 | 27.79 | 1,051,866 | +0.21(+0.76%) |
Mar 20, 2024 | 27.10 | 27.72 | 26.92 | 27.58 | 1,371,164 | +0.48(+1.77%) |
Mar 19, 2024 | 27.04 | 27.34 | 26.95 | 27.10 | 1,730,094 | +0.10(+0.37%) |
Mar 18, 2024 | 26.95 | 27.22 | 26.73 | 27.00 | 1,771,353 | +0.11(+0.41%) |
Mar 15, 2024 | 26.73 | 27.19 | 26.61 | 26.89 | 3,017,915 | +0.18(+0.67%) |
Mar 14, 2024 | 27.04 | 27.06 | 26.56 | 26.71 | 1,548,011 | -0.38(-1.40%) |
Mar 13, 2024 | 26.85 | 27.32 | 26.85 | 27.09 | 1,786,078 | +0.26(+0.97%) |
Mar 12, 2024 | 27.34 | 27.34 | 26.73 | 26.83 | 1,216,655 | -0.40(-1.47%) |
Mar 11, 2024 | 26.45 | 27.42 | 26.42 | 27.23 | 1,197,763 | +0.91(+3.46%) |
Mar 08, 2024 | 26.16 | 26.42 | 26.10 | 26.32 | 1,386,237 | +0.21(+0.80%) |
Mar 07, 2024 | 25.90 | 26.17 | 25.87 | 26.11 | 1,239,480 | +0.21(+0.81%) |
Mar 06, 2024 | 26.34 | 26.53 | 25.82 | 25.90 | 1,577,353 | -0.43(-1.63%) |
Mar 05, 2024 | 26.19 | 26.78 | 26.01 | 26.33 | 2,031,649 | +0.02(+0.08%) |
Mar 04, 2024 | 26.69 | 26.69 | 25.79 | 26.31 | 1,611,232 | -0.42(-1.56%) |
Mar 01, 2024 | 27.16 | 27.25 | 26.58 | 26.73 | 1,299,002 | -0.39(-1.42%) |
Feb 29, 2024 | 26.89 | 27.25 | 26.79 | 27.11 | 3,029,825 | +0.42(+1.56%) |
Feb 28, 2024 | 26.75 | 26.86 | 26.61 | 26.70 | 1,645,603 | -0.15(-0.55%) |
Feb 27, 2024 | 27.02 | 27.14 | 26.78 | 26.84 | 1,386,021 | -0.11(-0.40%) |
Feb 26, 2024 | 27.41 | 27.52 | 26.89 | 26.95 | 2,297,768 | -0.46(-1.66%) |
Feb 23, 2024 | 27.36 | 27.66 | 26.98 | 27.41 | 1,540,199 | +0.27(+0.98%) |
Feb 22, 2024 | 27.19 | 27.35 | 26.95 | 27.14 | 967,240 | -0.05(-0.18%) |
Feb 21, 2024 | 27.34 | 27.39 | 26.87 | 27.19 | 1,058,483 | -0.17(-0.62%) |
Feb 20, 2024 | 27.57 | 27.74 | 27.32 | 27.36 | 1,228,903 | -0.32(-1.15%) |
Feb 16, 2024 | 27.87 | 27.88 | 27.51 | 27.68 | 1,142,341 | -0.19(-0.68%) |
Feb 15, 2024 | 27.54 | 28.02 | 27.48 | 27.86 | 1,493,071 | +0.40(+1.44%) |
Feb 14, 2024 | 27.16 | 27.59 | 27.01 | 27.47 | 1,108,601 | +0.38(+1.39%) |
Feb 13, 2024 | 27.56 | 27.56 | 26.71 | 27.09 | 1,395,001 | -0.64(-2.32%) |
Feb 12, 2024 | 27.19 | 27.88 | 27.16 | 27.74 | 1,377,292 | +0.55(+2.04%) |
Feb 09, 2024 | 26.46 | 27.31 | 26.35 | 27.18 | 1,935,444 | +0.82(+3.12%) |
Feb 08, 2024 | 27.10 | 27.45 | 26.15 | 26.36 | 2,145,453 | -0.81(-2.99%) |
Feb 07, 2024 | 30.20 | 30.20 | 27.04 | 27.17 | 2,572,046 | -1.88(-6.48%) |
Feb 06, 2024 | 28.95 | 29.26 | 28.75 | 29.05 | 1,047,942 | +0.16(+0.55%) |
Feb 05, 2024 | 29.00 | 29.17 | 28.87 | 28.89 | 1,013,979 | -0.38(-1.29%) |
Feb 02, 2024 | 29.57 | 29.72 | 29.14 | 29.27 | 1,060,989 | -0.55(-1.86%) |