Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.39 | 27.59 | 27.34 | 27.51 | 43,223 | +0.43(+1.59%) |
Apr 25, 2024 | 26.79 | 27.12 | 26.64 | 27.08 | 17,741 | -0.10(-0.37%) |
Apr 24, 2024 | 27.41 | 27.42 | 27.05 | 27.18 | 48,990 | -0.02(-0.07%) |
Apr 23, 2024 | 26.90 | 27.21 | 26.88 | 27.20 | 95,714 | +0.47(+1.76%) |
Apr 22, 2024 | 26.64 | 26.89 | 26.49 | 26.73 | 42,870 | +0.24(+0.91%) |
Apr 19, 2024 | 26.93 | 26.97 | 26.42 | 26.49 | 112,540 | -0.47(-1.73%) |
Apr 18, 2024 | 27.13 | 27.27 | 26.96 | 26.96 | 32,197 | -0.13(-0.49%) |
Apr 17, 2024 | 27.48 | 27.48 | 27.02 | 27.09 | 22,284 | -0.23(-0.84%) |
Apr 16, 2024 | 27.24 | 27.41 | 27.20 | 27.32 | 47,853 | +0.09(+0.33%) |
Apr 15, 2024 | 27.83 | 27.88 | 27.20 | 27.23 | 50,593 | -0.31(-1.13%) |
Apr 12, 2024 | 27.71 | 27.78 | 27.48 | 27.54 | 48,271 | -0.45(-1.61%) |
Apr 11, 2024 | 27.84 | 28.04 | 27.66 | 27.99 | 16,398 | +0.23(+0.83%) |
Apr 10, 2024 | 27.54 | 27.78 | 27.54 | 27.76 | 43,855 | -0.16(-0.57%) |
Apr 09, 2024 | 28.16 | 28.16 | 27.65 | 27.92 | 29,962 | -0.08(-0.29%) |
Apr 08, 2024 | 28.11 | 28.11 | 27.97 | 28.00 | 35,984 | -0.06(-0.21%) |
Apr 05, 2024 | 27.62 | 28.08 | 27.62 | 28.06 | 77,472 | +0.50(+1.81%) |
Apr 04, 2024 | 28.21 | 28.23 | 27.56 | 27.56 | 45,258 | -0.38(-1.36%) |
Apr 03, 2024 | 27.75 | 28.02 | 27.75 | 27.94 | 45,813 | +0.19(+0.68%) |
Apr 02, 2024 | 27.75 | 27.77 | 27.63 | 27.75 | 30,520 | -0.28(-1.00%) |
Apr 01, 2024 | 28.06 | 28.18 | 27.93 | 28.03 | 120,861 | -0.04(-0.14%) |
Mar 28, 2024 | 28.08 | 28.13 | 28.02 | 28.07 | 64,350 | +0.01(+0.03%) |
Mar 27, 2024 | 28.09 | 28.09 | 27.92 | 28.06 | 28,641 | +0.08(+0.29%) |
Mar 26, 2024 | 28.16 | 28.16 | 27.98 | 27.98 | 22,529 | -0.05(-0.18%) |
Mar 25, 2024 | 28.16 | 28.16 | 28.03 | 28.03 | 16,315 | -0.18(-0.66%) |
Mar 22, 2024 | 28.28 | 28.29 | 28.16 | 28.21 | 49,531 | -0.02(-0.05%) |
Mar 21, 2024 | 28.28 | 28.35 | 28.15 | 28.23 | 54,521 | +0.21(+0.75%) |
Mar 20, 2024 | 27.82 | 28.02 | 27.72 | 28.02 | 54,048 | +0.27(+0.97%) |
Mar 19, 2024 | 27.50 | 27.75 | 27.48 | 27.75 | 11,313 | +0.21(+0.76%) |
Mar 18, 2024 | 27.64 | 27.74 | 27.51 | 27.54 | 16,046 | +0.21(+0.78%) |
Mar 15, 2024 | 27.50 | 27.50 | 27.32 | 27.33 | 56,386 | -0.30(-1.09%) |
Mar 14, 2024 | 27.69 | 27.75 | 27.51 | 27.63 | 37,086 | -0.01(-0.04%) |
Mar 13, 2024 | 27.62 | 27.70 | 27.56 | 27.64 | 13,862 | -0.06(-0.22%) |
Mar 12, 2024 | 27.32 | 27.70 | 27.31 | 27.70 | 20,587 | +0.45(+1.65%) |
Mar 11, 2024 | 27.35 | 27.35 | 27.15 | 27.25 | 19,946 | -0.24(-0.87%) |
Mar 08, 2024 | 27.84 | 27.91 | 27.41 | 27.49 | 37,417 | -0.32(-1.15%) |
Mar 07, 2024 | 27.69 | 27.84 | 27.62 | 27.81 | 42,752 | +0.39(+1.42%) |
Mar 06, 2024 | 27.45 | 27.55 | 27.35 | 27.42 | 45,748 | +0.20(+0.73%) |
Mar 05, 2024 | 27.49 | 27.49 | 27.08 | 27.22 | 32,080 | -0.34(-1.23%) |
Mar 04, 2024 | 27.56 | 27.65 | 27.53 | 27.56 | 26,646 | +0.05(+0.18%) |
Mar 01, 2024 | 27.22 | 27.54 | 27.22 | 27.51 | 23,516 | +0.31(+1.14%) |
Feb 29, 2024 | 27.16 | 27.22 | 27.08 | 27.20 | 18,240 | +0.15(+0.55%) |
Feb 28, 2024 | 27.00 | 27.07 | 26.96 | 27.05 | 14,952 | -0.03(-0.11%) |
Feb 27, 2024 | 27.10 | 27.10 | 26.98 | 27.08 | 16,575 | -0.03(-0.11%) |
Feb 26, 2024 | 27.20 | 27.20 | 27.10 | 27.11 | 152,101 | +0.01(+0.04%) |
Feb 23, 2024 | 27.24 | 27.27 | 27.05 | 27.10 | 18,293 | +0.01(+0.04%) |
Feb 22, 2024 | 26.74 | 27.10 | 26.74 | 27.09 | 57,362 | +0.86(+3.28%) |
Feb 21, 2024 | 26.19 | 26.24 | 26.05 | 26.23 | 9,574 | -0.02(-0.08%) |
Feb 20, 2024 | 26.29 | 26.30 | 26.16 | 26.25 | 13,533 | -0.23(-0.89%) |
Feb 16, 2024 | 26.48 | 26.68 | 26.47 | 26.48 | 17,475 | -0.10(-0.36%) |
Feb 15, 2024 | 26.52 | 26.59 | 26.45 | 26.58 | 30,830 | +0.06(+0.25%) |
Feb 14, 2024 | 26.37 | 26.52 | 26.29 | 26.52 | 26,742 | +0.37(+1.40%) |
Feb 13, 2024 | 26.04 | 26.27 | 25.94 | 26.15 | 66,208 | -0.33(-1.25%) |
Feb 12, 2024 | 26.65 | 26.66 | 26.47 | 26.48 | 63,201 | -0.15(-0.56%) |
Feb 09, 2024 | 26.46 | 26.66 | 26.40 | 26.63 | 62,061 | +0.27(+1.03%) |
Feb 08, 2024 | 26.41 | 26.41 | 26.33 | 26.36 | 14,366 | -0.01(-0.04%) |
Feb 07, 2024 | 26.24 | 26.40 | 26.24 | 26.37 | 33,151 | +0.33(+1.27%) |
Feb 06, 2024 | 26.14 | 26.14 | 25.92 | 26.04 | 47,261 | -0.02(-0.08%) |
Feb 05, 2024 | 26.07 | 26.11 | 25.90 | 26.06 | 70,240 | -0.01(-0.04%) |
Feb 02, 2024 | 25.73 | 26.12 | 25.73 | 26.07 | 69,818 | +0.53(+2.08%) |