Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.45 | 28.48 | 28.27 | 28.29 | 383,890 | -0.42(-1.46%) |
Apr 29, 2024 | 28.51 | 28.73 | 28.51 | 28.71 | 332,368 | +0.38(+1.34%) |
Apr 26, 2024 | 28.24 | 28.36 | 28.24 | 28.33 | 443,847 | +0.33(+1.18%) |
Apr 25, 2024 | 27.69 | 28.04 | 27.69 | 28.00 | 280,202 | +0.15(+0.54%) |
Apr 24, 2024 | 27.86 | 27.89 | 27.75 | 27.85 | 320,485 | +0.15(+0.54%) |
Apr 23, 2024 | 27.52 | 27.73 | 27.48 | 27.70 | 552,102 | +0.13(+0.47%) |
Apr 22, 2024 | 27.34 | 27.59 | 27.29 | 27.57 | 502,025 | +0.19(+0.69%) |
Apr 19, 2024 | 27.29 | 27.43 | 27.29 | 27.38 | 407,422 | +0.02(+0.07%) |
Apr 18, 2024 | 27.34 | 27.48 | 27.29 | 27.36 | 720,678 | +0.13(+0.48%) |
Apr 17, 2024 | 27.40 | 27.42 | 27.20 | 27.23 | 3,317,035 | +0.03(+0.11%) |
Apr 16, 2024 | 27.24 | 27.30 | 27.12 | 27.20 | 640,504 | -0.39(-1.41%) |
Apr 15, 2024 | 27.87 | 27.87 | 27.55 | 27.59 | 485,037 | -0.07(-0.25%) |
Apr 12, 2024 | 28.06 | 28.06 | 27.60 | 27.66 | 489,173 | -0.61(-2.16%) |
Apr 11, 2024 | 28.24 | 28.32 | 28.12 | 28.27 | 745,249 | +0.10(+0.35%) |
Apr 10, 2024 | 28.20 | 28.27 | 28.09 | 28.17 | 614,833 | -0.31(-1.09%) |
Apr 09, 2024 | 28.45 | 28.53 | 28.38 | 28.48 | 456,170 | +0.25(+0.89%) |
Apr 08, 2024 | 28.14 | 28.29 | 28.14 | 28.23 | 628,617 | +0.27(+0.97%) |
Apr 05, 2024 | 27.89 | 28.03 | 27.84 | 27.96 | 438,331 | -0.03(-0.11%) |
Apr 04, 2024 | 28.26 | 28.38 | 27.97 | 27.99 | 662,102 | -0.08(-0.29%) |
Apr 03, 2024 | 27.94 | 28.12 | 27.90 | 28.07 | 497,412 | +0.03(+0.11%) |
Apr 02, 2024 | 28.00 | 28.14 | 27.98 | 28.04 | 439,756 | +0.25(+0.90%) |
Apr 01, 2024 | 27.86 | 27.97 | 27.73 | 27.79 | 517,871 | +0.03(+0.11%) |
Mar 28, 2024 | 27.68 | 27.83 | 27.68 | 27.76 | 525,814 | +0.12(+0.43%) |
Mar 27, 2024 | 27.52 | 27.65 | 27.52 | 27.64 | 726,768 | +0.11(+0.40%) |
Mar 26, 2024 | 27.60 | 27.63 | 27.52 | 27.53 | 724,531 | -0.09(-0.33%) |
Mar 25, 2024 | 27.59 | 27.66 | 27.59 | 27.62 | 475,525 | +0.07(+0.25%) |
Mar 22, 2024 | 27.64 | 27.64 | 27.52 | 27.55 | 451,168 | -0.21(-0.76%) |
Mar 21, 2024 | 27.86 | 27.92 | 27.76 | 27.76 | 357,931 | +0.06(+0.22%) |
Mar 20, 2024 | 27.39 | 27.73 | 27.39 | 27.70 | 530,618 | +0.28(+1.02%) |
Mar 19, 2024 | 27.40 | 27.50 | 27.34 | 27.42 | 398,169 | -0.11(-0.40%) |
Mar 18, 2024 | 27.66 | 27.66 | 27.49 | 27.53 | 374,320 | +0.02(+0.07%) |
Mar 15, 2024 | 27.56 | 27.62 | 27.50 | 27.51 | 448,059 | -0.09(-0.33%) |
Mar 14, 2024 | 27.72 | 27.75 | 27.53 | 27.60 | 639,495 | -0.11(-0.40%) |
Mar 13, 2024 | 27.72 | 27.77 | 27.69 | 27.71 | 759,448 | -0.12(-0.43%) |
Mar 12, 2024 | 27.80 | 27.86 | 27.70 | 27.83 | 588,136 | +0.27(+0.98%) |
Mar 11, 2024 | 27.50 | 27.63 | 27.50 | 27.56 | 1,471,096 | +0.05(+0.18%) |
Mar 08, 2024 | 27.53 | 27.62 | 27.48 | 27.51 | 618,785 | -0.12(-0.43%) |
Mar 07, 2024 | 27.57 | 27.65 | 27.51 | 27.63 | 700,735 | +0.10(+0.36%) |
Mar 06, 2024 | 27.49 | 27.63 | 27.49 | 27.53 | 584,549 | +0.39(+1.44%) |
Mar 05, 2024 | 27.20 | 27.30 | 27.11 | 27.14 | 581,665 | -0.18(-0.66%) |
Mar 04, 2024 | 27.41 | 27.41 | 27.30 | 27.32 | 629,355 | -0.08(-0.29%) |
Mar 01, 2024 | 27.24 | 27.44 | 27.20 | 27.40 | 739,889 | +0.34(+1.26%) |
Feb 29, 2024 | 27.16 | 27.20 | 27.02 | 27.06 | 543,354 | -0.02(-0.07%) |
Feb 28, 2024 | 27.32 | 27.32 | 27.06 | 27.08 | 465,243 | -0.50(-1.81%) |
Feb 27, 2024 | 27.60 | 27.63 | 27.55 | 27.58 | 378,556 | +0.11(+0.40%) |
Feb 26, 2024 | 27.49 | 27.57 | 27.46 | 27.47 | 497,914 | -0.17(-0.62%) |
Feb 23, 2024 | 27.69 | 27.70 | 27.57 | 27.64 | 292,084 | -0.07(-0.25%) |
Feb 22, 2024 | 27.68 | 27.74 | 27.61 | 27.71 | 538,515 | +0.21(+0.76%) |
Feb 21, 2024 | 27.47 | 27.55 | 27.41 | 27.50 | 593,723 | +0.11(+0.40%) |
Feb 20, 2024 | 27.43 | 27.52 | 27.32 | 27.39 | 694,002 | +0.12(+0.44%) |
Feb 16, 2024 | 27.20 | 27.36 | 27.20 | 27.27 | 562,779 | +0.17(+0.63%) |
Feb 15, 2024 | 26.96 | 27.12 | 26.96 | 27.10 | 443,202 | +0.15(+0.56%) |
Feb 14, 2024 | 26.89 | 26.98 | 26.85 | 26.95 | 558,969 | +0.40(+1.51%) |
Feb 13, 2024 | 26.72 | 26.86 | 26.46 | 26.55 | 581,956 | -0.54(-1.99%) |
Feb 12, 2024 | 26.90 | 27.22 | 26.90 | 27.09 | 653,599 | +0.18(+0.67%) |
Feb 09, 2024 | 26.81 | 26.95 | 26.73 | 26.91 | 872,610 | +0.03(+0.11%) |
Feb 08, 2024 | 27.01 | 27.02 | 26.86 | 26.88 | 475,609 | -0.24(-0.88%) |
Feb 07, 2024 | 27.06 | 27.18 | 27.04 | 27.12 | 579,823 | -0.16(-0.59%) |
Feb 06, 2024 | 26.99 | 27.30 | 26.97 | 27.28 | 630,632 | +0.71(+2.67%) |
Feb 05, 2024 | 26.43 | 26.64 | 26.41 | 26.57 | 1,096,808 | +0.13(+0.49%) |
Feb 02, 2024 | 26.44 | 26.48 | 26.35 | 26.44 | 573,554 | -0.15(-0.56%) |