Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.24 | 27.26 | 27.06 | 27.14 | 39,468 | -0.13(-0.48%) |
Apr 29, 2024 | 27.18 | 27.27 | 27.13 | 27.27 | 29,701 | +0.15(+0.55%) |
Apr 26, 2024 | 27.09 | 27.24 | 27.07 | 27.12 | 25,441 | -0.07(-0.26%) |
Apr 25, 2024 | 27.03 | 27.21 | 26.88 | 27.19 | 24,906 | +0.16(+0.59%) |
Apr 24, 2024 | 27.05 | 27.07 | 26.96 | 27.03 | 16,493 | +0.01(+0.04%) |
Apr 23, 2024 | 26.94 | 27.03 | 26.91 | 27.02 | 34,827 | +0.18(+0.67%) |
Apr 22, 2024 | 26.88 | 26.98 | 26.80 | 26.84 | 61,991 | +0.13(+0.49%) |
Apr 19, 2024 | 26.68 | 26.78 | 26.68 | 26.71 | 45,280 | +0.21(+0.79%) |
Apr 18, 2024 | 26.52 | 26.63 | 26.43 | 26.50 | 674,108 | -0.07(-0.26%) |
Apr 17, 2024 | 26.67 | 26.67 | 26.51 | 26.57 | 25,135 | -0.04(-0.15%) |
Apr 16, 2024 | 26.60 | 26.69 | 26.52 | 26.61 | 24,978 | +0.01(+0.04%) |
Apr 15, 2024 | 26.79 | 26.86 | 26.57 | 26.60 | 28,472 | -0.16(-0.60%) |
Apr 12, 2024 | 26.93 | 27.00 | 26.76 | 26.76 | 34,030 | -0.37(-1.36%) |
Apr 11, 2024 | 27.05 | 27.23 | 26.98 | 27.13 | 39,064 | +0.04(+0.15%) |
Apr 10, 2024 | 27.05 | 27.13 | 26.92 | 27.09 | 34,950 | -0.14(-0.51%) |
Apr 09, 2024 | 27.23 | 27.25 | 27.10 | 27.23 | 53,085 | +0.00(+0.00%) |
Apr 08, 2024 | 27.25 | 27.36 | 27.22 | 27.23 | 200,728 | +0.11(+0.41%) |
Apr 05, 2024 | 27.02 | 27.13 | 26.97 | 27.12 | 31,638 | +0.22(+0.82%) |
Apr 04, 2024 | 26.98 | 27.12 | 26.90 | 26.90 | 158,877 | -0.05(-0.19%) |
Apr 03, 2024 | 26.82 | 26.97 | 26.81 | 26.95 | 70,248 | +0.14(+0.52%) |
Apr 02, 2024 | 26.84 | 26.90 | 26.78 | 26.81 | 20,302 | +0.07(+0.26%) |
Apr 01, 2024 | 26.84 | 26.95 | 26.70 | 26.74 | 37,600 | +0.01(+0.04%) |
Mar 28, 2024 | 26.63 | 26.75 | 26.58 | 26.73 | 123,959 | +0.27(+1.02%) |
Mar 27, 2024 | 26.50 | 26.50 | 26.41 | 26.46 | 38,188 | +0.22(+0.84%) |
Mar 26, 2024 | 26.36 | 26.36 | 26.23 | 26.24 | 93,710 | -0.01(-0.04%) |
Mar 25, 2024 | 26.21 | 26.26 | 26.06 | 26.25 | 31,600 | +0.11(+0.42%) |
Mar 22, 2024 | 26.31 | 26.31 | 26.09 | 26.14 | 52,620 | -0.11(-0.42%) |
Mar 21, 2024 | 26.33 | 26.36 | 26.18 | 26.25 | 109,702 | +0.17(+0.65%) |
Mar 20, 2024 | 26.05 | 26.18 | 26.00 | 26.08 | 128,841 | +0.04(+0.15%) |
Mar 19, 2024 | 26.15 | 26.18 | 26.01 | 26.04 | 111,670 | -0.29(-1.10%) |
Mar 18, 2024 | 26.42 | 26.48 | 26.25 | 26.33 | 30,118 | +0.08(+0.30%) |
Mar 15, 2024 | 26.41 | 26.47 | 26.25 | 26.25 | 36,151 | -0.09(-0.32%) |
Mar 14, 2024 | 26.45 | 26.55 | 26.25 | 26.34 | 106,103 | +0.14(+0.52%) |
Mar 13, 2024 | 26.33 | 26.33 | 26.08 | 26.20 | 106,107 | -0.64(-2.38%) |
Mar 12, 2024 | 26.94 | 26.96 | 26.81 | 26.84 | 53,899 | -0.11(-0.41%) |
Mar 11, 2024 | 27.06 | 27.06 | 26.92 | 26.95 | 32,659 | -0.27(-0.99%) |
Mar 08, 2024 | 27.30 | 27.34 | 27.19 | 27.22 | 69,815 | -0.04(-0.14%) |
Mar 07, 2024 | 27.20 | 27.27 | 27.13 | 27.26 | 42,142 | +0.16(+0.59%) |
Mar 06, 2024 | 27.10 | 27.13 | 27.00 | 27.10 | 43,085 | +0.15(+0.56%) |
Mar 05, 2024 | 27.09 | 27.09 | 26.95 | 26.95 | 46,118 | -0.10(-0.37%) |
Mar 04, 2024 | 27.09 | 27.10 | 27.00 | 27.05 | 49,757 | -0.03(-0.11%) |
Mar 01, 2024 | 27.02 | 27.11 | 26.98 | 27.08 | 57,567 | +0.45(+1.69%) |
Feb 29, 2024 | 26.72 | 26.75 | 26.57 | 26.63 | 95,267 | +0.04(+0.15%) |
Feb 28, 2024 | 26.73 | 26.73 | 26.50 | 26.59 | 40,479 | -0.32(-1.19%) |
Feb 27, 2024 | 26.88 | 26.91 | 26.80 | 26.91 | 35,878 | +0.04(+0.15%) |
Feb 26, 2024 | 26.89 | 26.93 | 26.85 | 26.87 | 43,053 | -0.14(-0.52%) |
Feb 23, 2024 | 26.99 | 27.03 | 26.95 | 27.01 | 44,844 | +0.06(+0.22%) |
Feb 22, 2024 | 26.90 | 26.98 | 26.82 | 26.95 | 33,812 | +0.27(+1.02%) |
Feb 21, 2024 | 26.75 | 26.75 | 26.64 | 26.68 | 64,688 | -0.29(-1.08%) |
Feb 20, 2024 | 26.94 | 26.99 | 26.89 | 26.97 | 63,706 | +0.15(+0.56%) |
Feb 16, 2024 | 26.78 | 26.87 | 26.76 | 26.82 | 34,999 | +0.09(+0.32%) |
Feb 15, 2024 | 26.70 | 26.81 | 26.66 | 26.73 | 39,316 | +0.22(+0.85%) |
Feb 14, 2024 | 26.49 | 26.61 | 26.42 | 26.51 | 48,601 | +0.46(+1.77%) |
Feb 13, 2024 | 26.15 | 26.21 | 25.99 | 26.05 | 35,327 | -0.24(-0.92%) |
Feb 12, 2024 | 26.28 | 26.38 | 26.21 | 26.29 | 62,857 | -0.28(-1.05%) |
Feb 09, 2024 | 26.58 | 26.58 | 26.39 | 26.57 | 47,543 | +0.07(+0.26%) |
Feb 08, 2024 | 26.61 | 26.61 | 26.41 | 26.50 | 80,309 | -0.23(-0.86%) |
Feb 07, 2024 | 26.69 | 26.76 | 26.65 | 26.73 | 46,061 | +0.08(+0.30%) |
Feb 06, 2024 | 26.59 | 26.74 | 26.59 | 26.65 | 73,662 | +0.39(+1.49%) |
Feb 05, 2024 | 26.26 | 26.33 | 26.20 | 26.26 | 77,341 | -0.07(-0.28%) |
Feb 02, 2024 | 26.24 | 26.35 | 26.17 | 26.34 | 245,281 | +0.07(+0.27%) |