Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 28.19 | 28.30 | 28.14 | 28.29 | 6,278 | +0.27(+0.98%) |
Apr 26, 2024 | 27.82 | 28.09 | 27.82 | 28.02 | 22,670 | +0.33(+1.19%) |
Apr 25, 2024 | 27.41 | 27.77 | 27.26 | 27.69 | 4,006 | +0.03(+0.11%) |
Apr 24, 2024 | 27.87 | 27.87 | 27.56 | 27.66 | 3,356 | -0.11(-0.38%) |
Apr 23, 2024 | 27.84 | 27.84 | 27.77 | 27.77 | 1,139 | +0.41(+1.48%) |
Apr 22, 2024 | 27.22 | 27.41 | 27.22 | 27.36 | 1,259 | +0.35(+1.30%) |
Apr 19, 2024 | 27.48 | 27.48 | 27.01 | 27.01 | 4,941 | -0.52(-1.89%) |
Apr 18, 2024 | 27.61 | 27.80 | 27.51 | 27.53 | 3,167 | -0.16(-0.58%) |
Apr 17, 2024 | 28.00 | 28.00 | 27.69 | 27.69 | 1,101 | -0.20(-0.72%) |
Apr 16, 2024 | 27.74 | 27.91 | 27.74 | 27.89 | 1,029 | +0.04(+0.14%) |
Apr 15, 2024 | 28.44 | 28.44 | 27.77 | 27.85 | 4,872 | -0.39(-1.38%) |
Apr 12, 2024 | 28.70 | 28.70 | 28.20 | 28.24 | 7,743 | -0.72(-2.49%) |
Apr 11, 2024 | 28.92 | 28.98 | 28.69 | 28.96 | 4,330 | +0.14(+0.49%) |
Apr 10, 2024 | 28.72 | 28.82 | 28.72 | 28.82 | 1,984 | -0.43(-1.47%) |
Apr 09, 2024 | 29.16 | 29.25 | 28.98 | 29.25 | 1,375 | +0.21(+0.72%) |
Apr 08, 2024 | 29.05 | 29.11 | 29.03 | 29.04 | 6,472 | +0.07(+0.24%) |
Apr 05, 2024 | 28.79 | 29.03 | 28.79 | 28.97 | 1,491 | +0.09(+0.31%) |
Apr 04, 2024 | 29.30 | 29.43 | 28.86 | 28.88 | 2,544 | -0.19(-0.65%) |
Apr 03, 2024 | 28.94 | 29.07 | 28.94 | 29.07 | 2,010 | -0.06(-0.21%) |
Apr 02, 2024 | 29.25 | 29.25 | 29.09 | 29.13 | 5,121 | -0.46(-1.55%) |
Apr 01, 2024 | 29.63 | 29.67 | 29.54 | 29.59 | 9,797 | -0.06(-0.20%) |
Mar 28, 2024 | 29.72 | 29.78 | 29.64 | 29.65 | 3,561 | -0.06(-0.20%) |
Mar 27, 2024 | 29.47 | 29.71 | 29.47 | 29.71 | 2,590 | +0.35(+1.19%) |
Mar 26, 2024 | 29.57 | 29.57 | 29.36 | 29.36 | 2,404 | +0.02(+0.07%) |
Mar 25, 2024 | 29.20 | 29.43 | 29.20 | 29.34 | 10,167 | +0.08(+0.27%) |
Mar 22, 2024 | 29.41 | 29.41 | 29.21 | 29.26 | 5,273 | -0.15(-0.51%) |
Mar 21, 2024 | 29.38 | 29.48 | 29.38 | 29.41 | 2,033 | +0.31(+1.06%) |
Mar 20, 2024 | 28.77 | 29.10 | 28.70 | 29.10 | 3,221 | +0.29(+1.01%) |
Mar 19, 2024 | 28.63 | 28.82 | 28.61 | 28.81 | 3,409 | -0.05(-0.17%) |
Mar 18, 2024 | 29.21 | 29.21 | 28.85 | 28.86 | 5,046 | -0.14(-0.48%) |
Mar 15, 2024 | 29.07 | 29.17 | 28.93 | 29.00 | 20,368 | -0.16(-0.55%) |
Mar 14, 2024 | 29.59 | 29.59 | 29.01 | 29.16 | 4,357 | -0.44(-1.48%) |
Mar 13, 2024 | 29.61 | 29.74 | 29.60 | 29.60 | 4,068 | -0.03(-0.10%) |
Mar 12, 2024 | 29.57 | 29.63 | 29.53 | 29.63 | 2,443 | +0.26(+0.88%) |
Mar 11, 2024 | 29.32 | 29.41 | 29.17 | 29.37 | 12,607 | -0.04(-0.13%) |
Mar 08, 2024 | 29.80 | 29.86 | 29.41 | 29.41 | 5,282 | -0.15(-0.51%) |
Mar 07, 2024 | 29.39 | 29.62 | 29.37 | 29.56 | 4,368 | +0.38(+1.30%) |
Mar 06, 2024 | 29.33 | 29.40 | 29.18 | 29.18 | 4,804 | +0.22(+0.76%) |
Mar 05, 2024 | 28.76 | 28.96 | 28.76 | 28.96 | 3,308 | -0.29(-0.99%) |
Mar 04, 2024 | 29.23 | 29.42 | 29.18 | 29.25 | 15,502 | +0.19(+0.65%) |
Mar 01, 2024 | 28.73 | 29.13 | 28.73 | 29.06 | 14,084 | +0.48(+1.67%) |
Feb 29, 2024 | 28.61 | 28.61 | 28.42 | 28.58 | 15,299 | +0.17(+0.60%) |
Feb 28, 2024 | 28.35 | 28.52 | 28.35 | 28.41 | 422,704 | -0.02(-0.07%) |
Feb 27, 2024 | 28.49 | 28.49 | 28.40 | 28.43 | 502,017 | +0.13(+0.46%) |
Feb 26, 2024 | 28.32 | 28.39 | 28.30 | 28.30 | 375,550 | +0.00(+0.00%) |
Feb 23, 2024 | 28.44 | 28.44 | 28.26 | 28.30 | 776,131 | -0.26(-0.91%) |
Feb 22, 2024 | 28.07 | 28.62 | 28.07 | 28.56 | 4,259 | +0.80(+2.87%) |
Feb 21, 2024 | 27.76 | 27.76 | 27.63 | 27.76 | 211,922 | -0.20(-0.71%) |
Feb 20, 2024 | 27.94 | 27.97 | 27.72 | 27.96 | 32,138 | -0.12(-0.43%) |
Feb 16, 2024 | 28.58 | 28.64 | 28.08 | 28.08 | 136,711 | -0.51(-1.78%) |
Feb 15, 2024 | 28.53 | 28.59 | 28.51 | 28.59 | 72,577 | +0.43(+1.52%) |
Feb 14, 2024 | 27.84 | 28.16 | 27.84 | 28.16 | 1,004 | +0.55(+1.99%) |
Feb 13, 2024 | 27.56 | 27.62 | 27.45 | 27.61 | 4,533 | -0.47(-1.67%) |
Feb 12, 2024 | 27.99 | 28.19 | 27.99 | 28.08 | 3,980 | +0.09(+0.32%) |
Feb 09, 2024 | 27.80 | 27.99 | 27.80 | 27.99 | 3,610 | +0.30(+1.09%) |
Feb 08, 2024 | 27.41 | 27.70 | 27.41 | 27.69 | 11,535 | +0.43(+1.57%) |
Feb 07, 2024 | 27.34 | 27.39 | 27.13 | 27.26 | 4,332 | +0.02(+0.07%) |
Feb 06, 2024 | 27.02 | 27.24 | 27.00 | 27.24 | 2,979 | +0.35(+1.32%) |
Feb 05, 2024 | 26.67 | 26.95 | 26.65 | 26.89 | 2,789 | +0.05(+0.20%) |
Feb 02, 2024 | 26.66 | 26.96 | 26.66 | 26.83 | 3,202 | -0.10(-0.37%) |