Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.68 | 27.68 | 27.40 | 27.40 | 20,213 | -0.33(-1.19%) |
Apr 29, 2024 | 27.70 | 27.74 | 27.67 | 27.73 | 4,608 | +0.08(+0.30%) |
Apr 26, 2024 | 27.56 | 27.68 | 27.56 | 27.65 | 6,520 | +0.20(+0.72%) |
Apr 25, 2024 | 27.39 | 27.49 | 27.26 | 27.45 | 8,052 | -0.12(-0.44%) |
Apr 24, 2024 | 27.51 | 27.58 | 27.48 | 27.57 | 7,010 | -0.04(-0.14%) |
Apr 23, 2024 | 27.44 | 27.70 | 27.44 | 27.61 | 9,796 | +0.23(+0.84%) |
Apr 22, 2024 | 27.24 | 27.50 | 27.24 | 27.38 | 8,412 | +0.24(+0.88%) |
Apr 19, 2024 | 27.18 | 27.25 | 27.13 | 27.14 | 33,312 | -0.02(-0.09%) |
Apr 18, 2024 | 27.25 | 27.34 | 27.11 | 27.16 | 5,800 | -0.12(-0.42%) |
Apr 17, 2024 | 27.32 | 27.32 | 27.18 | 27.28 | 5,441 | +0.00(+0.00%) |
Apr 16, 2024 | 27.18 | 27.28 | 27.18 | 27.28 | 5,714 | -0.19(-0.69%) |
Apr 15, 2024 | 27.72 | 27.75 | 27.42 | 27.47 | 5,177 | -0.04(-0.16%) |
Apr 12, 2024 | 27.68 | 27.68 | 27.51 | 27.51 | 3,895 | -0.32(-1.13%) |
Apr 11, 2024 | 27.79 | 27.92 | 27.59 | 27.83 | 12,030 | +0.06(+0.22%) |
Apr 10, 2024 | 27.75 | 27.80 | 27.72 | 27.77 | 11,498 | -0.30(-1.07%) |
Apr 09, 2024 | 28.12 | 28.16 | 28.01 | 28.07 | 170,694 | +0.02(+0.07%) |
Apr 08, 2024 | 28.10 | 28.17 | 28.05 | 28.05 | 5,974 | +0.12(+0.43%) |
Apr 05, 2024 | 27.92 | 28.02 | 27.92 | 27.93 | 2,236 | +0.06(+0.22%) |
Apr 04, 2024 | 28.22 | 28.29 | 27.86 | 27.87 | 62,777 | -0.19(-0.68%) |
Apr 03, 2024 | 27.86 | 28.14 | 27.86 | 28.06 | 7,720 | +0.12(+0.43%) |
Apr 02, 2024 | 28.02 | 28.29 | 27.89 | 27.94 | 18,544 | -0.17(-0.60%) |
Apr 01, 2024 | 28.14 | 28.18 | 28.08 | 28.11 | 243,235 | -0.10(-0.35%) |
Mar 28, 2024 | 28.25 | 28.30 | 28.20 | 28.21 | 6,573 | -0.03(-0.11%) |
Mar 27, 2024 | 28.16 | 28.29 | 28.24 | 17,164 | +0.11(+0.39%) | |
Mar 26, 2024 | 28.17 | 28.26 | 28.13 | 28.13 | 9,222 | +0.04(+0.14%) |
Mar 25, 2024 | 28.15 | 28.20 | 28.07 | 28.09 | 12,641 | -0.04(-0.14%) |
Mar 22, 2024 | 28.17 | 28.25 | 28.12 | 28.13 | 14,294 | -0.04(-0.14%) |
Mar 21, 2024 | 28.26 | 28.28 | 28.17 | 28.17 | 5,382 | -0.01(-0.04%) |
Mar 20, 2024 | 27.94 | 28.24 | 27.91 | 28.18 | 10,734 | +0.14(+0.50%) |
Mar 19, 2024 | 27.91 | 28.04 | 27.91 | 28.04 | 6,604 | +0.11(+0.39%) |
Mar 18, 2024 | 27.97 | 28.00 | 27.89 | 27.93 | 23,207 | +0.03(+0.11%) |
Mar 15, 2024 | 27.99 | 27.99 | 27.86 | 27.90 | 16,616 | +0.01(+0.04%) |
Mar 14, 2024 | 28.01 | 28.09 | 27.82 | 27.89 | 18,262 | -0.16(-0.57%) |
Mar 13, 2024 | 28.11 | 28.15 | 28.05 | 28.05 | 9,434 | +0.01(+0.04%) |
Mar 12, 2024 | 27.85 | 28.07 | 27.76 | 28.04 | 5,112 | +0.17(+0.62%) |
Mar 11, 2024 | 27.77 | 27.93 | 27.77 | 27.87 | 8,270 | -0.13(-0.48%) |
Mar 08, 2024 | 28.14 | 28.17 | 27.99 | 28.00 | 17,864 | -0.06(-0.21%) |
Mar 07, 2024 | 27.92 | 28.10 | 27.92 | 28.06 | 8,835 | +0.26(+0.94%) |
Mar 06, 2024 | 27.77 | 27.92 | 27.77 | 27.80 | 10,622 | +0.24(+0.87%) |
Mar 05, 2024 | 27.60 | 27.67 | 27.52 | 27.56 | 11,609 | -0.05(-0.18%) |
Mar 04, 2024 | 27.61 | 27.67 | 27.50 | 27.61 | 28,750 | -0.04(-0.14%) |
Mar 01, 2024 | 27.49 | 27.68 | 27.49 | 27.65 | 18,997 | +0.21(+0.75%) |
Feb 29, 2024 | 27.46 | 27.48 | 27.35 | 27.44 | 4,746 | +0.06(+0.24%) |
Feb 28, 2024 | 27.36 | 27.44 | 27.29 | 27.38 | 26,450 | -0.12(-0.44%) |
Feb 27, 2024 | 27.52 | 27.56 | 27.48 | 27.50 | 1,794 | +0.03(+0.11%) |
Feb 26, 2024 | 27.50 | 27.53 | 27.44 | 27.47 | 7,601 | -0.03(-0.11%) |
Feb 23, 2024 | 27.48 | 27.56 | 27.48 | 27.50 | 13,309 | +0.02(+0.07%) |
Feb 22, 2024 | 27.39 | 27.51 | 27.39 | 27.48 | 23,672 | +0.21(+0.77%) |
Feb 21, 2024 | 27.30 | 27.31 | 27.17 | 27.27 | 16,613 | -0.02(-0.06%) |
Feb 20, 2024 | 27.28 | 27.36 | 27.21 | 27.29 | 15,802 | +0.10(+0.35%) |
Feb 16, 2024 | 27.13 | 27.27 | 27.11 | 27.19 | 169,556 | +0.06(+0.22%) |
Feb 15, 2024 | 27.11 | 27.20 | 27.02 | 27.13 | 45,891 | +0.20(+0.74%) |
Feb 14, 2024 | 26.85 | 26.96 | 26.84 | 26.93 | 19,420 | +0.20(+0.74%) |
Feb 13, 2024 | 26.84 | 26.84 | 26.67 | 26.73 | 17,359 | -0.29(-1.08%) |
Feb 12, 2024 | 26.99 | 27.10 | 26.99 | 27.02 | 21,674 | -0.02(-0.07%) |
Feb 09, 2024 | 27.01 | 27.05 | 26.91 | 27.04 | 41,579 | +0.08(+0.31%) |
Feb 08, 2024 | 26.91 | 26.99 | 26.90 | 26.96 | 36,332 | -0.08(-0.30%) |
Feb 07, 2024 | 27.04 | 27.04 | 26.97 | 27.04 | 641,526 | +0.01(+0.02%) |
Feb 06, 2024 | 26.96 | 27.03 | 26.92 | 27.03 | 18,875 | +0.08(+0.32%) |
Feb 05, 2024 | 26.97 | 26.99 | 26.81 | 26.95 | 27,496 | -0.10(-0.38%) |
Feb 02, 2024 | 27.04 | 27.06 | 26.90 | 27.05 | 29,355 | -0.13(-0.49%) |