Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.47 | 27.69 | 27.30 | 27.30 | 11,752 | -0.10(-0.36%) |
Apr 29, 2024 | 27.46 | 27.57 | 27.25 | 27.40 | 4,593 | -0.06(-0.22%) |
Apr 26, 2024 | 27.50 | 27.99 | 27.13 | 27.46 | 10,746 | +0.36(+1.33%) |
Apr 25, 2024 | 26.07 | 27.25 | 26.07 | 27.10 | 16,934 | +0.12(+0.44%) |
Apr 24, 2024 | 27.22 | 27.34 | 26.98 | 26.98 | 6,267 | -0.56(-2.03%) |
Apr 23, 2024 | 27.80 | 28.00 | 27.47 | 27.54 | 6,001 | -0.45(-1.61%) |
Apr 22, 2024 | 27.30 | 28.11 | 27.30 | 27.99 | 9,476 | +0.40(+1.45%) |
Apr 19, 2024 | 27.28 | 27.59 | 26.99 | 27.59 | 14,180 | +0.22(+0.80%) |
Apr 18, 2024 | 27.42 | 27.43 | 26.49 | 27.37 | 18,106 | -0.17(-0.62%) |
Apr 17, 2024 | 27.59 | 27.59 | 27.40 | 27.54 | 2,376 | -0.07(-0.25%) |
Apr 16, 2024 | 27.60 | 27.61 | 27.40 | 27.61 | 5,807 | -0.02(-0.07%) |
Apr 15, 2024 | 27.75 | 27.88 | 27.60 | 27.63 | 11,739 | +0.13(+0.47%) |
Apr 12, 2024 | 27.85 | 28.20 | 27.25 | 27.50 | 19,572 | +0.56(+2.08%) |
Apr 11, 2024 | 26.99 | 27.23 | 26.94 | 26.94 | 17,917 | -0.20(-0.74%) |
Apr 10, 2024 | 27.35 | 27.66 | 27.02 | 27.14 | 41,991 | -0.45(-1.63%) |
Apr 09, 2024 | 27.68 | 28.19 | 27.55 | 27.59 | 41,185 | -0.10(-0.36%) |
Apr 08, 2024 | 27.50 | 27.80 | 27.50 | 27.69 | 8,862 | +0.36(+1.32%) |
Apr 05, 2024 | 27.65 | 27.86 | 27.26 | 27.33 | 3,599 | -0.55(-1.97%) |
Apr 04, 2024 | 27.52 | 27.89 | 27.52 | 27.88 | 10,376 | +0.34(+1.23%) |
Apr 03, 2024 | 27.63 | 27.64 | 27.45 | 27.54 | 8,844 | -0.07(-0.25%) |
Apr 02, 2024 | 27.60 | 27.75 | 27.06 | 27.61 | 27,868 | -0.04(-0.14%) |
Apr 01, 2024 | 28.00 | 28.00 | 27.39 | 27.65 | 15,823 | -0.55(-1.95%) |
Mar 28, 2024 | 27.87 | 28.25 | 27.83 | 28.20 | 10,583 | +0.39(+1.40%) |
Mar 27, 2024 | 27.87 | 27.88 | 27.81 | 27.81 | 3,876 | +0.15(+0.54%) |
Mar 26, 2024 | 27.89 | 27.89 | 27.65 | 27.66 | 8,113 | -0.08(-0.29%) |
Mar 25, 2024 | 27.48 | 27.89 | 27.48 | 27.74 | 9,595 | +0.23(+0.84%) |
Mar 22, 2024 | 27.35 | 27.62 | 27.35 | 27.51 | 2,345 | -0.33(-1.19%) |
Mar 21, 2024 | 27.29 | 27.84 | 27.29 | 27.84 | 10,335 | +0.25(+0.91%) |
Mar 20, 2024 | 26.75 | 27.59 | 26.75 | 27.59 | 13,144 | +1.01(+3.80%) |
Mar 19, 2024 | 26.79 | 27.17 | 26.30 | 26.58 | 15,560 | -0.28(-1.03%) |
Mar 18, 2024 | 27.72 | 27.72 | 26.79 | 26.86 | 12,065 | -0.84(-3.04%) |
Mar 15, 2024 | 26.78 | 28.02 | 26.78 | 27.70 | 34,937 | +0.70(+2.61%) |
Mar 14, 2024 | 27.67 | 27.67 | 26.94 | 27.00 | 26,950 | -0.49(-1.77%) |
Mar 13, 2024 | 27.48 | 27.48 | 27.47 | 27.48 | 5,177 | +0.00(+0.00%) |
Mar 12, 2024 | 26.94 | 27.49 | 26.94 | 27.48 | 6,088 | +0.21(+0.76%) |
Mar 11, 2024 | 26.95 | 27.50 | 26.95 | 27.27 | 4,782 | -0.57(-2.03%) |
Mar 08, 2024 | 27.41 | 28.02 | 27.04 | 27.84 | 7,020 | +0.16(+0.57%) |
Mar 07, 2024 | 27.42 | 28.57 | 27.40 | 27.68 | 6,793 | +0.26(+0.94%) |
Mar 06, 2024 | 26.74 | 27.66 | 26.74 | 27.42 | 9,651 | +0.52(+1.92%) |
Mar 05, 2024 | 27.26 | 27.46 | 26.91 | 26.91 | 6,272 | -0.38(-1.38%) |
Mar 04, 2024 | 27.51 | 27.51 | 27.01 | 27.28 | 3,686 | +0.24(+0.88%) |
Mar 01, 2024 | 27.71 | 27.72 | 26.93 | 27.05 | 8,597 | -0.74(-2.68%) |
Feb 29, 2024 | 26.99 | 27.79 | 26.99 | 27.79 | 13,264 | +1.24(+4.67%) |
Feb 28, 2024 | 26.70 | 26.80 | 26.20 | 26.55 | 21,332 | -0.16(-0.59%) |
Feb 27, 2024 | 26.80 | 27.38 | 26.70 | 26.71 | 16,407 | -0.08(-0.30%) |
Feb 26, 2024 | 26.79 | 27.28 | 26.47 | 26.79 | 33,668 | -0.33(-1.21%) |
Feb 23, 2024 | 27.21 | 27.35 | 27.04 | 27.12 | 4,211 | -0.17(-0.62%) |
Feb 22, 2024 | 27.21 | 27.28 | 26.94 | 27.28 | 17,096 | -0.11(-0.40%) |
Feb 21, 2024 | 27.38 | 27.49 | 27.23 | 27.39 | 6,796 | +0.03(+0.11%) |
Feb 20, 2024 | 27.37 | 28.12 | 27.28 | 27.36 | 12,910 | -0.42(-1.50%) |
Feb 16, 2024 | 27.38 | 27.93 | 27.25 | 27.78 | 7,979 | +0.31(+1.12%) |
Feb 15, 2024 | 27.02 | 27.68 | 26.61 | 27.47 | 15,549 | +0.27(+0.98%) |
Feb 14, 2024 | 27.27 | 27.27 | 26.86 | 27.21 | 10,500 | +0.29(+1.07%) |
Feb 13, 2024 | 27.29 | 27.59 | 26.87 | 26.92 | 45,193 | -0.88(-3.18%) |
Feb 12, 2024 | 27.41 | 28.07 | 27.35 | 27.80 | 11,199 | +0.47(+1.71%) |
Feb 09, 2024 | 27.28 | 27.99 | 27.14 | 27.33 | 17,439 | +0.15(+0.55%) |
Feb 08, 2024 | 27.67 | 27.98 | 27.19 | 27.19 | 17,756 | -0.56(-2.00%) |
Feb 07, 2024 | 27.19 | 27.74 | 27.04 | 27.74 | 32,663 | +0.41(+1.49%) |
Feb 06, 2024 | 27.16 | 27.58 | 27.14 | 27.33 | 18,779 | +0.20(+0.73%) |
Feb 05, 2024 | 27.18 | 27.62 | 27.14 | 27.14 | 25,578 | -0.16(-0.58%) |
Feb 02, 2024 | 27.93 | 27.93 | 27.21 | 27.29 | 16,238 | -0.96(-3.41%) |