Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.50 | 26.96 | 26.19 | 26.95 | 149,871 | +0.28(+1.05%) |
Apr 29, 2024 | 27.10 | 27.32 | 26.02 | 26.67 | 312,304 | -0.36(-1.33%) |
Apr 26, 2024 | 27.27 | 27.67 | 26.99 | 27.03 | 176,028 | -0.38(-1.39%) |
Apr 25, 2024 | 27.71 | 28.30 | 27.38 | 27.41 | 190,132 | +0.03(+0.11%) |
Apr 24, 2024 | 27.73 | 27.81 | 27.11 | 27.38 | 153,497 | -0.73(-2.60%) |
Apr 23, 2024 | 26.96 | 28.32 | 26.96 | 28.11 | 149,308 | +1.28(+4.77%) |
Apr 22, 2024 | 28.41 | 28.57 | 26.71 | 26.83 | 156,188 | -1.58(-5.56%) |
Apr 19, 2024 | 26.64 | 28.44 | 26.64 | 28.41 | 212,276 | +1.63(+6.09%) |
Apr 18, 2024 | 26.04 | 27.21 | 25.90 | 26.78 | 261,428 | +0.75(+2.88%) |
Apr 17, 2024 | 25.30 | 26.13 | 25.28 | 26.03 | 209,511 | +0.88(+3.50%) |
Apr 16, 2024 | 24.60 | 25.25 | 24.24 | 25.15 | 127,428 | +0.51(+2.07%) |
Apr 15, 2024 | 24.51 | 25.08 | 24.07 | 24.64 | 123,155 | +0.20(+0.82%) |
Apr 12, 2024 | 24.54 | 24.74 | 24.28 | 24.44 | 122,682 | -0.30(-1.21%) |
Apr 11, 2024 | 24.74 | 24.82 | 24.34 | 24.74 | 134,212 | +0.24(+0.98%) |
Apr 10, 2024 | 25.40 | 25.56 | 24.36 | 24.50 | 147,824 | -1.32(-5.11%) |
Apr 09, 2024 | 26.04 | 26.28 | 25.70 | 25.82 | 80,250 | -0.20(-0.77%) |
Apr 08, 2024 | 25.79 | 26.28 | 25.79 | 26.02 | 88,516 | +0.44(+1.72%) |
Apr 05, 2024 | 25.53 | 25.63 | 25.28 | 25.58 | 89,814 | +0.07(+0.27%) |
Apr 04, 2024 | 26.16 | 26.34 | 25.43 | 25.51 | 169,966 | -0.58(-2.22%) |
Apr 03, 2024 | 26.52 | 26.73 | 26.09 | 26.09 | 85,868 | -0.62(-2.32%) |
Apr 02, 2024 | 27.02 | 27.08 | 26.50 | 26.71 | 183,287 | -0.67(-2.45%) |
Apr 01, 2024 | 27.96 | 27.96 | 27.29 | 27.38 | 126,796 | -0.43(-1.55%) |
Mar 28, 2024 | 27.61 | 28.11 | 27.61 | 27.81 | 248,059 | +0.06(+0.22%) |
Mar 27, 2024 | 27.21 | 27.75 | 26.87 | 27.75 | 141,592 | +0.64(+2.36%) |
Mar 26, 2024 | 27.41 | 27.50 | 27.06 | 27.11 | 147,516 | -0.08(-0.29%) |
Mar 25, 2024 | 27.87 | 28.25 | 27.16 | 27.19 | 134,848 | -0.56(-2.02%) |
Mar 22, 2024 | 28.61 | 28.71 | 27.52 | 27.75 | 132,707 | -0.81(-2.84%) |
Mar 21, 2024 | 29.11 | 29.16 | 28.45 | 28.56 | 156,386 | -0.31(-1.07%) |
Mar 20, 2024 | 28.81 | 29.04 | 28.15 | 28.87 | 131,144 | -0.14(-0.48%) |
Mar 19, 2024 | 28.50 | 29.03 | 28.50 | 29.01 | 167,319 | +0.33(+1.15%) |
Mar 18, 2024 | 28.96 | 29.29 | 28.02 | 28.68 | 229,751 | -0.18(-0.62%) |
Mar 15, 2024 | 29.13 | 29.58 | 28.50 | 28.86 | 277,960 | -0.36(-1.23%) |
Mar 14, 2024 | 29.37 | 30.51 | 28.89 | 29.22 | 212,740 | -0.27(-0.92%) |
Mar 13, 2024 | 29.35 | 31.26 | 29.20 | 29.49 | 262,709 | -0.02(-0.05%) |
Mar 12, 2024 | 28.05 | 29.59 | 27.57 | 29.50 | 426,290 | +0.80(+2.80%) |
Mar 11, 2024 | 29.24 | 29.51 | 28.55 | 28.70 | 411,458 | -0.60(-2.05%) |
Mar 08, 2024 | 29.78 | 29.95 | 29.22 | 29.30 | 151,699 | -0.14(-0.48%) |
Mar 07, 2024 | 29.72 | 29.89 | 29.11 | 29.44 | 166,530 | +0.04(+0.14%) |
Mar 06, 2024 | 29.04 | 29.83 | 28.92 | 29.40 | 181,124 | +0.40(+1.38%) |
Mar 05, 2024 | 28.50 | 29.65 | 28.03 | 29.00 | 188,684 | +0.47(+1.65%) |
Mar 04, 2024 | 29.00 | 29.16 | 28.20 | 28.53 | 129,076 | -0.37(-1.28%) |
Mar 01, 2024 | 29.02 | 29.11 | 28.50 | 28.90 | 159,968 | +0.04(+0.14%) |
Feb 29, 2024 | 28.98 | 29.40 | 28.45 | 28.86 | 140,386 | +0.40(+1.41%) |
Feb 28, 2024 | 28.37 | 28.89 | 28.19 | 28.46 | 107,319 | -0.13(-0.45%) |
Feb 27, 2024 | 28.33 | 28.63 | 28.17 | 28.59 | 110,848 | +0.50(+1.78%) |
Feb 26, 2024 | 28.33 | 28.46 | 27.93 | 28.09 | 117,097 | -0.23(-0.81%) |
Feb 23, 2024 | 28.00 | 28.37 | 27.70 | 28.32 | 148,509 | +0.30(+1.07%) |
Feb 22, 2024 | 28.18 | 28.18 | 27.66 | 28.02 | 121,012 | -0.16(-0.57%) |
Feb 21, 2024 | 28.35 | 28.64 | 27.95 | 28.18 | 107,932 | -0.27(-0.95%) |
Feb 20, 2024 | 28.63 | 29.25 | 28.28 | 28.45 | 114,947 | -0.53(-1.83%) |
Feb 16, 2024 | 28.66 | 29.33 | 28.33 | 28.98 | 173,768 | +0.19(+0.66%) |
Feb 15, 2024 | 28.05 | 28.87 | 27.97 | 28.79 | 138,063 | +0.97(+3.49%) |
Feb 14, 2024 | 28.12 | 28.18 | 27.60 | 27.82 | 121,580 | +0.07(+0.25%) |
Feb 13, 2024 | 28.14 | 28.21 | 27.33 | 27.75 | 176,897 | -1.18(-4.08%) |
Feb 12, 2024 | 27.22 | 28.97 | 27.22 | 28.93 | 131,706 | +1.69(+6.20%) |
Feb 09, 2024 | 26.93 | 27.25 | 26.53 | 27.24 | 131,291 | +0.34(+1.26%) |
Feb 08, 2024 | 26.40 | 26.90 | 26.40 | 26.90 | 154,248 | +0.43(+1.62%) |
Feb 07, 2024 | 27.03 | 27.36 | 26.42 | 26.47 | 159,164 | -0.48(-1.78%) |
Feb 06, 2024 | 24.77 | 26.99 | 24.77 | 26.95 | 255,062 | +1.82(+7.24%) |
Feb 05, 2024 | 27.01 | 27.36 | 25.10 | 25.13 | 241,995 | -2.24(-8.18%) |
Feb 02, 2024 | 24.60 | 27.56 | 24.56 | 27.37 | 343,154 | +2.87(+11.71%) |