Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.61 | 27.65 | 27.51 | 27.65 | 980 | +0.14(+0.52%) |
Apr 25, 2024 | 26.81 | 27.55 | 26.68 | 27.51 | 6,394 | +0.49(+1.81%) |
Apr 24, 2024 | 27.03 | 27.03 | 26.95 | 27.02 | 1,267 | -0.25(-0.92%) |
Apr 23, 2024 | 26.70 | 27.31 | 26.70 | 27.27 | 1,805 | +0.54(+2.03%) |
Apr 22, 2024 | 27.11 | 27.24 | 26.60 | 26.73 | 11,669 | -1.32(-4.71%) |
Apr 19, 2024 | 27.91 | 28.23 | 27.79 | 28.05 | 6,555 | +0.48(+1.75%) |
Apr 18, 2024 | 27.75 | 28.00 | 27.55 | 27.57 | 2,028 | -0.14(-0.51%) |
Apr 17, 2024 | 28.01 | 28.02 | 27.51 | 27.71 | 3,601 | +0.47(+1.72%) |
Apr 16, 2024 | 27.26 | 27.55 | 26.87 | 27.24 | 4,921 | -0.09(-0.34%) |
Apr 15, 2024 | 27.75 | 27.81 | 26.84 | 27.33 | 32,279 | -0.29(-1.04%) |
Apr 12, 2024 | 28.54 | 29.24 | 27.32 | 27.62 | 21,421 | -0.56(-1.99%) |
Apr 11, 2024 | 27.99 | 28.26 | 27.60 | 28.18 | 2,899 | +0.56(+2.03%) |
Apr 10, 2024 | 27.51 | 27.89 | 27.33 | 27.62 | 8,507 | -0.69(-2.43%) |
Apr 09, 2024 | 28.45 | 28.70 | 28.17 | 28.31 | 7,819 | +0.34(+1.21%) |
Apr 08, 2024 | 28.24 | 28.24 | 27.65 | 27.97 | 8,596 | -0.12(-0.44%) |
Apr 05, 2024 | 27.57 | 28.24 | 27.32 | 28.09 | 13,198 | +0.99(+3.66%) |
Apr 04, 2024 | 27.58 | 27.66 | 27.10 | 27.10 | 6,460 | -0.43(-1.56%) |
Apr 03, 2024 | 26.97 | 27.54 | 26.97 | 27.53 | 6,224 | +0.70(+2.59%) |
Apr 02, 2024 | 26.73 | 27.02 | 26.46 | 26.84 | 8,001 | +0.31(+1.18%) |
Apr 01, 2024 | 26.71 | 26.81 | 26.39 | 26.52 | 10,545 | +0.16(+0.60%) |
Mar 28, 2024 | 25.86 | 26.47 | 25.86 | 26.36 | 6,686 | +0.66(+2.59%) |
Mar 27, 2024 | 25.33 | 25.70 | 25.70 | 3,727 | +0.72(+2.90%) | |
Mar 26, 2024 | 25.13 | 25.13 | 24.93 | 24.98 | 1,448 | +0.21(+0.83%) |
Mar 25, 2024 | 25.03 | 25.12 | 24.77 | 24.77 | 3,325 | +0.36(+1.47%) |
Mar 22, 2024 | 24.78 | 24.78 | 24.41 | 24.41 | 1,549 | -0.53(-2.12%) |
Mar 21, 2024 | 25.39 | 25.68 | 24.91 | 24.94 | 8,192 | -0.32(-1.26%) |
Mar 20, 2024 | 24.11 | 25.37 | 24.11 | 25.26 | 18,228 | +1.16(+4.80%) |
Mar 19, 2024 | 24.30 | 24.30 | 24.06 | 24.10 | 2,877 | -0.36(-1.46%) |
Mar 18, 2024 | 24.61 | 24.69 | 24.43 | 24.46 | 3,101 | -0.19(-0.77%) |
Mar 15, 2024 | 24.59 | 24.70 | 24.56 | 24.65 | 2,067 | +0.06(+0.25%) |
Mar 14, 2024 | 24.87 | 24.87 | 24.49 | 24.59 | 3,198 | -0.43(-1.74%) |
Mar 13, 2024 | 24.78 | 25.15 | 24.78 | 25.02 | 6,209 | +0.42(+1.70%) |
Mar 12, 2024 | 24.44 | 24.60 | 24.14 | 24.60 | 2,918 | -0.19(-0.78%) |
Mar 11, 2024 | 24.55 | 24.94 | 24.55 | 24.79 | 5,992 | +0.21(+0.87%) |
Mar 08, 2024 | 25.03 | 25.03 | 24.58 | 24.58 | 2,741 | -0.05(-0.21%) |
Mar 07, 2024 | 24.75 | 24.75 | 24.48 | 24.63 | 2,667 | +0.45(+1.85%) |
Mar 06, 2024 | 24.09 | 24.53 | 24.09 | 24.19 | 5,503 | +0.46(+1.93%) |
Mar 05, 2024 | 23.81 | 24.16 | 23.71 | 23.73 | 8,538 | +0.23(+0.96%) |
Mar 04, 2024 | 22.78 | 23.72 | 22.69 | 23.50 | 29,504 | +0.96(+4.26%) |
Mar 01, 2024 | 21.60 | 22.56 | 21.60 | 22.54 | 12,904 | +0.87(+4.00%) |
Feb 29, 2024 | 21.61 | 21.67 | 21.59 | 21.67 | 2,171 | +0.53(+2.50%) |
Feb 28, 2024 | 21.29 | 21.29 | 21.05 | 21.14 | 4,091 | -0.34(-1.58%) |
Feb 27, 2024 | 21.57 | 21.57 | 21.44 | 21.48 | 2,193 | -0.14(-0.65%) |
Feb 26, 2024 | 21.64 | 21.64 | 21.45 | 21.62 | 9,317 | -0.32(-1.44%) |
Feb 23, 2024 | 21.67 | 22.01 | 21.47 | 21.94 | 10,935 | +0.33(+1.52%) |
Feb 22, 2024 | 21.92 | 21.97 | 21.60 | 21.61 | 7,660 | -0.31(-1.40%) |
Feb 21, 2024 | 22.00 | 22.00 | 21.65 | 21.92 | 3,144 | -0.13(-0.58%) |
Feb 20, 2024 | 22.15 | 22.17 | 21.81 | 22.05 | 7,993 | -0.04(-0.16%) |
Feb 16, 2024 | 21.97 | 22.13 | 21.92 | 22.08 | 1,707 | -0.05(-0.24%) |
Feb 15, 2024 | 21.63 | 22.16 | 21.63 | 22.14 | 29,373 | +0.68(+3.15%) |
Feb 14, 2024 | 21.30 | 21.48 | 21.29 | 21.46 | 11,254 | +0.38(+1.82%) |
Feb 13, 2024 | 21.65 | 21.73 | 21.00 | 21.08 | 8,031 | -1.42(-6.33%) |
Feb 12, 2024 | 22.41 | 22.58 | 22.35 | 22.50 | 4,170 | +0.32(+1.43%) |
Feb 09, 2024 | 22.28 | 22.28 | 22.08 | 22.18 | 1,823 | -0.26(-1.15%) |
Feb 08, 2024 | 22.43 | 22.47 | 22.33 | 22.44 | 2,507 | -0.07(-0.32%) |
Feb 07, 2024 | 22.54 | 22.57 | 22.46 | 22.51 | 2,010 | -0.23(-1.02%) |
Feb 06, 2024 | 22.46 | 22.80 | 22.42 | 22.75 | 9,835 | +0.37(+1.65%) |
Feb 05, 2024 | 22.41 | 22.51 | 22.31 | 22.38 | 10,249 | -0.66(-2.88%) |
Feb 02, 2024 | 23.07 | 23.07 | 22.81 | 23.04 | 18,113 | -0.69(-2.91%) |