Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.89 | 27.89 | 27.59 | 27.59 | 2,677 | -0.39(-1.41%) |
Apr 29, 2024 | 28.00 | 28.01 | 27.87 | 27.99 | 1,637 | +0.03(+0.12%) |
Apr 26, 2024 | 27.94 | 27.95 | 27.94 | 27.95 | 2,278 | +0.30(+1.10%) |
Apr 25, 2024 | 27.44 | 27.66 | 27.44 | 27.65 | 3,892 | -0.26(-0.92%) |
Apr 24, 2024 | 27.92 | 27.92 | 27.79 | 27.91 | 2,195 | +0.01(+0.02%) |
Apr 23, 2024 | 27.74 | 27.93 | 27.74 | 27.90 | 683 | +0.33(+1.20%) |
Apr 22, 2024 | 27.43 | 27.59 | 27.43 | 27.57 | 746 | +0.21(+0.77%) |
Apr 19, 2024 | 27.53 | 27.53 | 27.30 | 27.36 | 2,720 | -0.18(-0.64%) |
Apr 18, 2024 | 27.75 | 27.76 | 27.53 | 27.54 | 4,708 | -0.08(-0.30%) |
Apr 17, 2024 | 27.88 | 27.88 | 27.61 | 27.62 | 4,315 | -0.15(-0.52%) |
Apr 16, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 1,667 | -0.06(-0.23%) |
Apr 15, 2024 | 28.31 | 28.31 | 27.80 | 27.83 | 14,922 | -0.30(-1.07%) |
Apr 12, 2024 | 28.40 | 28.40 | 28.07 | 28.13 | 8,110 | -0.40(-1.40%) |
Apr 11, 2024 | 28.23 | 28.58 | 28.23 | 28.53 | 53,447 | +0.18(+0.63%) |
Apr 10, 2024 | 28.26 | 28.42 | 28.22 | 28.35 | 79,908 | -0.19(-0.67%) |
Apr 09, 2024 | 28.34 | 28.55 | 28.34 | 28.54 | 5,175 | -0.00(-0.01%) |
Apr 08, 2024 | 28.64 | 28.64 | 28.55 | 28.55 | 1,968 | -0.04(-0.15%) |
Apr 05, 2024 | 28.44 | 28.61 | 28.44 | 28.59 | 729,503 | +0.34(+1.19%) |
Apr 04, 2024 | 28.76 | 28.83 | 28.25 | 28.25 | 4,169 | -0.34(-1.18%) |
Apr 03, 2024 | 28.60 | 28.60 | 28.59 | 28.59 | 504 | +0.01(+0.04%) |
Apr 02, 2024 | 28.55 | 28.57 | 28.45 | 28.57 | 7,674 | -0.19(-0.64%) |
Apr 01, 2024 | 28.81 | 28.81 | 28.66 | 28.76 | 93,946 | -0.01(-0.04%) |
Mar 28, 2024 | 28.77 | 28.84 | 28.74 | 28.77 | 2,056 | +0.04(+0.15%) |
Mar 27, 2024 | 28.68 | 28.73 | 28.57 | 28.73 | 2,168 | +0.24(+0.83%) |
Mar 26, 2024 | 28.63 | 28.64 | 28.49 | 28.49 | 3,431 | -0.03(-0.10%) |
Mar 25, 2024 | 28.46 | 28.56 | 28.46 | 28.52 | 9,434 | -0.11(-0.38%) |
Mar 22, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 5,815 | -0.05(-0.16%) |
Mar 21, 2024 | 28.73 | 28.73 | 28.68 | 28.68 | 614 | +0.13(+0.44%) |
Mar 20, 2024 | 28.36 | 28.55 | 28.32 | 28.55 | 3,076 | +0.24(+0.84%) |
Mar 19, 2024 | 28.13 | 28.31 | 28.13 | 28.31 | 1,373 | +0.18(+0.64%) |
Mar 18, 2024 | 28.24 | 28.24 | 28.13 | 28.13 | 1,164 | +0.19(+0.67%) |
Mar 15, 2024 | 27.92 | 27.96 | 27.92 | 27.94 | 1,351 | -0.15(-0.55%) |
Mar 14, 2024 | 28.12 | 28.15 | 28.06 | 28.10 | 1,742 | -0.04(-0.15%) |
Mar 13, 2024 | 28.11 | 28.18 | 28.11 | 28.14 | 873 | -0.02(-0.08%) |
Mar 12, 2024 | 28.02 | 28.16 | 28.01 | 28.16 | 3,405 | +0.31(+1.13%) |
Mar 11, 2024 | 27.77 | 27.88 | 27.77 | 27.85 | 4,323 | -0.04(-0.14%) |
Mar 08, 2024 | 28.12 | 28.12 | 27.89 | 27.89 | 1,533 | -0.10(-0.36%) |
Mar 07, 2024 | 27.93 | 27.99 | 27.93 | 27.99 | 3,587 | +0.28(+1.00%) |
Mar 06, 2024 | 27.72 | 27.81 | 27.71 | 27.71 | 4,520 | +0.12(+0.43%) |
Mar 05, 2024 | 27.73 | 27.73 | 27.59 | 27.59 | 2,342 | -0.26(-0.94%) |
Mar 04, 2024 | 27.93 | 27.93 | 27.85 | 27.85 | 4,156 | -0.06(-0.23%) |
Mar 01, 2024 | 27.73 | 27.91 | 27.73 | 27.91 | 1,361 | +0.18(+0.63%) |
Feb 29, 2024 | 27.68 | 27.77 | 27.64 | 27.74 | 27,975 | +0.15(+0.54%) |
Feb 28, 2024 | 27.57 | 27.63 | 27.57 | 27.59 | 1,223 | -0.05(-0.20%) |
Feb 27, 2024 | 27.58 | 27.65 | 27.55 | 27.65 | 1,182 | +0.05(+0.16%) |
Feb 26, 2024 | 27.72 | 27.72 | 27.60 | 27.60 | 1,958 | -0.13(-0.49%) |
Feb 23, 2024 | 27.81 | 27.81 | 27.73 | 27.73 | 778 | +0.01(+0.04%) |
Feb 22, 2024 | 27.57 | 27.72 | 27.57 | 27.72 | 1,258 | +0.51(+1.89%) |
Feb 21, 2024 | 27.12 | 27.21 | 27.04 | 27.21 | 5,779 | +0.10(+0.37%) |
Feb 20, 2024 | 27.12 | 27.14 | 27.06 | 27.11 | 7,676 | -0.14(-0.50%) |
Feb 16, 2024 | 27.35 | 27.37 | 27.25 | 27.25 | 4,081 | -0.13(-0.49%) |
Feb 15, 2024 | 27.31 | 27.38 | 27.28 | 27.38 | 730 | +0.14(+0.51%) |
Feb 14, 2024 | 27.14 | 27.24 | 27.07 | 27.24 | 8,242 | +0.24(+0.91%) |
Feb 13, 2024 | 27.03 | 27.06 | 26.93 | 27.00 | 7,235 | -0.39(-1.42%) |
Feb 12, 2024 | 27.45 | 27.50 | 27.38 | 27.38 | 1,091 | -0.00(-0.01%) |
Feb 09, 2024 | 27.35 | 27.40 | 27.32 | 27.38 | 19,252 | +0.14(+0.53%) |
Feb 08, 2024 | 27.23 | 27.24 | 27.20 | 27.24 | 3,628 | +0.00(+0.00%) |
Feb 07, 2024 | 27.21 | 27.27 | 27.15 | 27.24 | 18,323 | +0.20(+0.72%) |
Feb 06, 2024 | 27.04 | 27.07 | 26.99 | 27.04 | 1,281 | +0.03(+0.13%) |
Feb 05, 2024 | 27.16 | 27.16 | 27.01 | 27.01 | 1,076,665 | -0.16(-0.59%) |
Feb 02, 2024 | 26.96 | 27.24 | 26.96 | 27.17 | 42,792 | +0.31(+1.15%) |