Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.28 | 28.60 | 27.48 | 27.91 | 24,691 | -0.64(-2.24%) |
Apr 29, 2024 | 28.38 | 28.82 | 28.31 | 28.55 | 17,245 | -0.22(-0.76%) |
Apr 26, 2024 | 28.04 | 29.18 | 27.97 | 28.77 | 23,732 | +0.53(+1.88%) |
Apr 25, 2024 | 27.83 | 28.24 | 27.77 | 28.24 | 14,068 | +0.22(+0.79%) |
Apr 24, 2024 | 28.06 | 28.28 | 27.88 | 28.02 | 11,378 | -0.26(-0.92%) |
Apr 23, 2024 | 28.31 | 28.50 | 27.99 | 28.28 | 9,196 | +0.42(+1.51%) |
Apr 22, 2024 | 27.90 | 28.47 | 27.62 | 27.86 | 11,224 | -0.14(-0.50%) |
Apr 19, 2024 | 26.74 | 28.04 | 26.74 | 28.00 | 22,268 | +1.14(+4.24%) |
Apr 18, 2024 | 26.86 | 26.93 | 26.62 | 26.86 | 17,315 | +0.21(+0.79%) |
Apr 17, 2024 | 27.02 | 27.16 | 26.65 | 26.65 | 13,559 | -0.35(-1.30%) |
Apr 16, 2024 | 27.00 | 27.18 | 26.79 | 27.00 | 10,027 | +0.04(+0.15%) |
Apr 15, 2024 | 27.74 | 27.81 | 26.86 | 26.96 | 19,624 | -0.55(-2.00%) |
Apr 12, 2024 | 28.42 | 28.61 | 27.46 | 27.51 | 15,593 | -0.83(-2.93%) |
Apr 11, 2024 | 28.42 | 28.50 | 28.14 | 28.34 | 12,125 | -0.19(-0.67%) |
Apr 10, 2024 | 28.66 | 28.71 | 28.12 | 28.53 | 17,557 | -0.62(-2.13%) |
Apr 09, 2024 | 28.70 | 29.22 | 28.70 | 29.15 | 9,784 | +0.15(+0.52%) |
Apr 08, 2024 | 28.91 | 29.33 | 28.91 | 29.00 | 9,795 | -0.11(-0.38%) |
Apr 05, 2024 | 29.34 | 29.34 | 28.94 | 29.11 | 6,459 | -0.30(-1.02%) |
Apr 04, 2024 | 29.11 | 29.73 | 29.01 | 29.41 | 22,118 | +0.39(+1.34%) |
Apr 03, 2024 | 28.55 | 29.38 | 28.55 | 29.02 | 18,038 | +0.39(+1.36%) |
Apr 02, 2024 | 28.98 | 29.39 | 28.46 | 28.63 | 24,231 | -0.67(-2.29%) |
Apr 01, 2024 | 29.05 | 29.32 | 28.76 | 29.30 | 14,570 | +0.02(+0.07%) |
Mar 28, 2024 | 29.11 | 30.11 | 29.07 | 29.28 | 18,837 | -0.07(-0.24%) |
Mar 27, 2024 | 28.94 | 29.46 | 28.92 | 29.35 | 16,272 | +0.70(+2.44%) |
Mar 26, 2024 | 28.56 | 28.97 | 28.02 | 28.65 | 34,469 | +0.07(+0.24%) |
Mar 25, 2024 | 28.91 | 28.95 | 28.46 | 28.58 | 11,217 | -0.02(-0.07%) |
Mar 22, 2024 | 28.87 | 28.88 | 28.55 | 28.60 | 7,796 | -0.83(-2.82%) |
Mar 21, 2024 | 29.00 | 29.51 | 28.94 | 29.43 | 22,201 | +0.42(+1.45%) |
Mar 20, 2024 | 28.13 | 29.15 | 28.13 | 29.01 | 24,828 | +0.74(+2.61%) |
Mar 19, 2024 | 27.62 | 28.55 | 27.62 | 28.27 | 30,518 | +0.66(+2.39%) |
Mar 18, 2024 | 28.04 | 28.20 | 27.61 | 27.61 | 32,214 | -0.57(-2.02%) |
Mar 15, 2024 | 26.94 | 28.18 | 26.94 | 28.18 | 45,065 | +1.12(+4.13%) |
Mar 14, 2024 | 27.10 | 27.44 | 26.91 | 27.06 | 22,629 | -0.07(-0.26%) |
Mar 13, 2024 | 27.18 | 27.28 | 26.73 | 27.13 | 17,803 | +0.07(+0.26%) |
Mar 12, 2024 | 26.80 | 27.21 | 26.78 | 27.06 | 13,639 | +0.39(+1.46%) |
Mar 11, 2024 | 27.15 | 27.15 | 26.66 | 26.67 | 18,515 | -0.42(-1.55%) |
Mar 08, 2024 | 27.03 | 27.35 | 26.99 | 27.09 | 8,721 | +0.04(+0.15%) |
Mar 07, 2024 | 27.19 | 27.25 | 26.95 | 27.05 | 12,006 | +0.09(+0.33%) |
Mar 06, 2024 | 27.05 | 27.33 | 26.96 | 26.96 | 12,120 | -0.08(-0.30%) |
Mar 05, 2024 | 27.78 | 28.11 | 27.04 | 27.04 | 16,718 | -0.64(-2.31%) |
Mar 04, 2024 | 27.53 | 28.11 | 27.53 | 27.68 | 23,886 | -0.04(-0.14%) |
Mar 01, 2024 | 27.54 | 27.79 | 27.45 | 27.72 | 16,936 | +0.06(+0.22%) |
Feb 29, 2024 | 27.59 | 27.85 | 27.44 | 27.66 | 11,862 | +0.41(+1.50%) |
Feb 28, 2024 | 27.32 | 27.83 | 27.10 | 27.25 | 24,127 | -0.21(-0.76%) |
Feb 27, 2024 | 27.27 | 27.60 | 27.02 | 27.46 | 48,441 | +0.15(+0.55%) |
Feb 26, 2024 | 27.56 | 28.12 | 27.04 | 27.31 | 47,765 | -0.05(-0.18%) |
Feb 23, 2024 | 27.98 | 28.11 | 27.14 | 27.36 | 29,019 | -0.73(-2.59%) |
Feb 22, 2024 | 28.02 | 28.77 | 27.63 | 28.09 | 30,261 | -0.06(-0.21%) |
Feb 21, 2024 | 28.48 | 28.65 | 27.87 | 28.15 | 26,614 | -0.43(-1.50%) |
Feb 20, 2024 | 28.78 | 29.38 | 28.35 | 28.58 | 29,490 | -0.47(-1.62%) |
Feb 16, 2024 | 28.93 | 29.38 | 28.85 | 29.05 | 34,303 | -0.11(-0.38%) |
Feb 15, 2024 | 28.43 | 29.42 | 28.43 | 29.16 | 32,258 | +0.70(+2.46%) |
Feb 14, 2024 | 28.37 | 28.60 | 27.89 | 28.46 | 31,959 | +0.25(+0.88%) |
Feb 13, 2024 | 29.80 | 30.46 | 28.13 | 28.21 | 45,151 | -2.05(-6.76%) |
Feb 12, 2024 | 28.86 | 30.40 | 28.86 | 30.26 | 45,217 | +1.30(+4.48%) |
Feb 09, 2024 | 28.66 | 29.55 | 28.18 | 28.96 | 47,732 | +0.10(+0.35%) |
Feb 08, 2024 | 28.37 | 29.31 | 28.33 | 28.86 | 44,467 | +0.73(+2.59%) |
Feb 07, 2024 | 28.51 | 28.54 | 28.13 | 28.13 | 19,521 | -0.58(-2.02%) |
Feb 06, 2024 | 27.32 | 28.78 | 27.22 | 28.71 | 35,811 | +1.42(+5.19%) |
Feb 05, 2024 | 28.10 | 28.10 | 27.29 | 27.29 | 29,195 | -0.98(-3.46%) |
Feb 02, 2024 | 29.05 | 29.22 | 28.27 | 28.27 | 42,753 | -0.90(-3.08%) |