Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.33 | 27.48 | 27.33 | 27.33 | 1,466 | -0.15(-0.55%) |
Apr 29, 2024 | 27.79 | 27.79 | 27.48 | 27.48 | 4,238 | -0.17(-0.61%) |
Apr 26, 2024 | 27.85 | 27.89 | 27.56 | 27.65 | 4,160 | +0.04(+0.14%) |
Apr 25, 2024 | 26.89 | 27.61 | 26.85 | 27.61 | 8,686 | +0.65(+2.41%) |
Apr 24, 2024 | 26.84 | 27.00 | 26.84 | 26.96 | 10,250 | +0.19(+0.71%) |
Apr 23, 2024 | 26.73 | 26.79 | 26.71 | 26.77 | 4,638 | +0.26(+0.98%) |
Apr 22, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 241 | +0.36(+1.38%) |
Apr 18, 2024 | 26.15 | 34 | +0.28(+1.08%) | |||
Apr 17, 2024 | 25.90 | 25.90 | 25.82 | 25.87 | 1,344 | -0.25(-0.96%) |
Apr 16, 2024 | 26.24 | 26.24 | 25.97 | 26.12 | 2,536 | -0.13(-0.50%) |
Apr 15, 2024 | 26.50 | 26.50 | 26.24 | 26.25 | 3,153 | -0.30(-1.13%) |
Apr 12, 2024 | 26.84 | 27.23 | 26.55 | 26.55 | 13,797 | -0.60(-2.21%) |
Apr 11, 2024 | 27.00 | 27.17 | 27.00 | 27.15 | 5,370 | +0.09(+0.35%) |
Apr 10, 2024 | 27.00 | 27.07 | 26.96 | 27.05 | 10,263 | -0.45(-1.62%) |
Apr 09, 2024 | 27.31 | 27.50 | 27.21 | 27.50 | 6,844 | +0.05(+0.18%) |
Apr 08, 2024 | 27.37 | 27.45 | 27.32 | 27.45 | 3,802 | +0.13(+0.48%) |
Apr 05, 2024 | 27.15 | 27.38 | 27.15 | 27.32 | 11,151 | -0.34(-1.23%) |
Apr 04, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 221 | +0.32(+1.17%) |
Apr 03, 2024 | 27.35 | 27.35 | 27.31 | 27.34 | 2,832 | -0.04(-0.15%) |
Apr 02, 2024 | 27.60 | 27.70 | 27.38 | 27.38 | 6,167 | -0.37(-1.33%) |
Apr 01, 2024 | 27.75 | 27.80 | 27.75 | 27.75 | 12,348 | -0.15(-0.54%) |
Mar 28, 2024 | 27.69 | 27.90 | 27.69 | 27.90 | 365 | +0.22(+0.81%) |
Mar 27, 2024 | 27.73 | 27.73 | 27.68 | 27.68 | 10,415 | -0.12(-0.44%) |
Mar 26, 2024 | 27.83 | 27.95 | 27.80 | 27.80 | 5,668 | +0.02(+0.08%) |
Mar 25, 2024 | 27.84 | 27.87 | 27.77 | 27.77 | 8,113 | -0.15(-0.52%) |
Mar 22, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 2,935 | -0.35(-1.24%) |
Mar 21, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 13,663 | +0.35(+1.25%) |
Mar 20, 2024 | 27.89 | 27.92 | 27.89 | 27.92 | 2,355 | +0.14(+0.51%) |
Mar 19, 2024 | 27.98 | 27.98 | 27.78 | 27.78 | 4,785 | -0.12(-0.43%) |
Mar 18, 2024 | 27.84 | 27.92 | 27.84 | 27.90 | 13,366 | -0.13(-0.47%) |
Mar 15, 2024 | 27.97 | 28.03 | 27.90 | 28.03 | 15,236 | +0.26(+0.94%) |
Mar 14, 2024 | 27.91 | 27.92 | 27.66 | 27.77 | 5,373 | -0.31(-1.10%) |
Mar 13, 2024 | 28.14 | 28.14 | 28.08 | 28.08 | 11,812 | -0.16(-0.56%) |
Mar 12, 2024 | 28.12 | 28.23 | 28.09 | 28.23 | 7,978 | -0.02(-0.05%) |
Mar 11, 2024 | 28.25 | 28.36 | 28.25 | 28.25 | 15,932 | -0.11(-0.39%) |
Mar 08, 2024 | 27.30 | 28.36 | 27.30 | 28.36 | 8,403 | +0.02(+0.09%) |
Mar 07, 2024 | 28.27 | 28.34 | 28.23 | 28.34 | 8,621 | +0.29(+1.02%) |
Mar 06, 2024 | 28.15 | 28.19 | 28.03 | 28.05 | 11,379 | +0.16(+0.57%) |
Mar 05, 2024 | 27.88 | 27.89 | 27.77 | 27.89 | 8,367 | -0.30(-1.07%) |
Mar 01, 2024 | 28.19 | 5,339 | +0.92(+3.38%) | |||
Feb 29, 2024 | 27.69 | 27.69 | 27.27 | 27.27 | 8,899 | -0.19(-0.69%) |
Feb 28, 2024 | 27.30 | 27.46 | 27.29 | 27.46 | 27,018 | -0.19(-0.69%) |
Feb 27, 2024 | 27.61 | 27.65 | 27.50 | 27.65 | 18,050 | +0.07(+0.25%) |
Feb 26, 2024 | 27.45 | 27.58 | 27.45 | 27.58 | 21,523 | -0.26(-0.95%) |
Feb 23, 2024 | 27.87 | 27.87 | 27.80 | 27.84 | 10,657 | -0.06(-0.20%) |
Feb 22, 2024 | 27.60 | 27.90 | 27.58 | 27.90 | 6,034 | +0.23(+0.83%) |
Feb 21, 2024 | 27.67 | 27.74 | 27.67 | 27.67 | 1,722 | +0.18(+0.67%) |
Feb 20, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 644 | +0.23(+0.83%) |
Feb 16, 2024 | 27.36 | 27.36 | 27.26 | 27.26 | 14,758 | -0.18(-0.64%) |
Feb 15, 2024 | 27.25 | 27.43 | 27.25 | 27.43 | 3,415 | +0.66(+2.47%) |
Feb 14, 2024 | 26.82 | 26.82 | 26.75 | 26.77 | 8,142 | +0.17(+0.65%) |
Feb 13, 2024 | 26.72 | 27.28 | 26.60 | 26.60 | 13,927 | -1.08(-3.90%) |
Feb 12, 2024 | 27.27 | 27.68 | 27.27 | 27.68 | 11,683 | +0.72(+2.66%) |
Feb 09, 2024 | 27.00 | 27.05 | 26.96 | 26.96 | 13,539 | -0.21(-0.76%) |
Feb 08, 2024 | 27.50 | 27.50 | 27.15 | 27.17 | 23,143 | -0.47(-1.71%) |
Feb 07, 2024 | 27.66 | 27.67 | 27.64 | 27.64 | 11,469 | -0.29(-1.03%) |
Feb 06, 2024 | 27.80 | 27.93 | 27.80 | 27.93 | 6,832 | +0.37(+1.34%) |
Feb 05, 2024 | 27.85 | 27.85 | 27.56 | 27.56 | 14,956 | -0.65(-2.30%) |
Feb 02, 2024 | 28.08 | 28.25 | 28.08 | 28.21 | 10,895 | -0.27(-0.96%) |