Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.58 | 27.58 | 27.37 | 27.39 | 64,870 | -0.10(-0.36%) |
Apr 29, 2024 | 27.57 | 29.53 | 27.32 | 27.49 | 233,509 | -0.17(-0.61%) |
Apr 26, 2024 | 27.58 | 27.68 | 27.49 | 27.66 | 70,877 | +0.08(+0.29%) |
Apr 25, 2024 | 27.51 | 27.67 | 27.35 | 27.58 | 35,596 | +0.44(+1.62%) |
Apr 24, 2024 | 27.15 | 27.28 | 27.14 | 27.14 | 24,116 | -0.09(-0.33%) |
Apr 23, 2024 | 27.17 | 27.26 | 27.16 | 27.23 | 50,356 | -0.03(-0.11%) |
Apr 22, 2024 | 27.11 | 27.28 | 27.11 | 27.26 | 53,876 | +0.09(+0.33%) |
Apr 19, 2024 | 27.18 | 27.26 | 27.14 | 27.17 | 28,972 | +0.11(+0.41%) |
Apr 18, 2024 | 26.92 | 27.16 | 26.92 | 27.06 | 54,981 | +0.11(+0.41%) |
Apr 17, 2024 | 26.90 | 27.10 | 26.83 | 26.95 | 94,933 | -0.08(-0.30%) |
Apr 16, 2024 | 26.83 | 27.04 | 26.80 | 27.03 | 209,013 | +0.10(+0.37%) |
Apr 15, 2024 | 26.75 | 26.93 | 26.73 | 26.93 | 126,146 | +0.38(+1.43%) |
Apr 12, 2024 | 26.69 | 26.80 | 26.46 | 26.55 | 115,812 | -0.10(-0.38%) |
Apr 11, 2024 | 26.42 | 26.73 | 26.19 | 26.65 | 51,234 | +0.22(+0.83%) |
Apr 10, 2024 | 26.10 | 26.45 | 26.07 | 26.43 | 74,030 | +0.82(+3.20%) |
Apr 09, 2024 | 25.75 | 25.75 | 25.46 | 25.61 | 46,179 | -0.25(-0.97%) |
Apr 08, 2024 | 25.75 | 25.86 | 25.59 | 25.86 | 44,179 | +0.19(+0.74%) |
Apr 05, 2024 | 25.52 | 25.67 | 25.36 | 25.67 | 83,828 | +0.40(+1.58%) |
Apr 04, 2024 | 25.35 | 25.55 | 25.27 | 25.27 | 119,389 | -0.10(-0.39%) |
Apr 03, 2024 | 25.49 | 25.57 | 25.31 | 25.37 | 87,415 | +0.00(+0.00%) |
Apr 02, 2024 | 25.50 | 25.51 | 25.30 | 25.37 | 105,943 | +0.03(+0.12%) |
Apr 01, 2024 | 25.00 | 25.39 | 25.00 | 25.34 | 65,136 | +0.39(+1.56%) |
Mar 28, 2024 | 25.05 | 25.07 | 24.87 | 24.95 | 45,042 | +0.02(+0.08%) |
Mar 27, 2024 | 25.06 | 25.06 | 24.82 | 24.93 | 30,373 | -0.01(-0.04%) |
Mar 26, 2024 | 25.08 | 25.12 | 24.86 | 24.94 | 32,465 | -0.04(-0.16%) |
Mar 25, 2024 | 24.73 | 25.00 | 24.73 | 24.98 | 21,300 | +0.27(+1.09%) |
Mar 22, 2024 | 24.85 | 24.92 | 24.66 | 24.71 | 42,142 | -0.35(-1.39%) |
Mar 21, 2024 | 25.06 | 25.18 | 25.05 | 25.06 | 57,665 | -0.12(-0.47%) |
Mar 20, 2024 | 25.22 | 25.26 | 25.06 | 25.18 | 51,485 | -0.08(-0.31%) |
Mar 19, 2024 | 25.40 | 25.40 | 25.23 | 25.26 | 30,445 | -0.38(-1.47%) |
Mar 18, 2024 | 25.56 | 25.67 | 25.52 | 25.63 | 120,716 | +0.06(+0.23%) |
Mar 15, 2024 | 25.35 | 25.57 | 25.33 | 25.57 | 49,698 | +0.37(+1.46%) |
Mar 14, 2024 | 25.10 | 25.27 | 25.10 | 25.21 | 28,530 | +0.14(+0.56%) |
Mar 13, 2024 | 24.86 | 25.09 | 24.85 | 25.07 | 34,520 | +0.47(+1.90%) |
Mar 12, 2024 | 24.47 | 24.64 | 24.38 | 24.60 | 30,807 | +0.16(+0.65%) |
Mar 11, 2024 | 24.35 | 24.48 | 24.35 | 24.44 | 20,330 | +0.12(+0.48%) |
Mar 08, 2024 | 24.39 | 24.80 | 24.25 | 24.32 | 24,788 | -0.28(-1.12%) |
Mar 07, 2024 | 24.53 | 24.66 | 24.50 | 24.60 | 88,094 | +0.17(+0.69%) |
Mar 06, 2024 | 24.33 | 24.52 | 24.32 | 24.43 | 50,832 | -0.02(-0.08%) |
Mar 05, 2024 | 24.47 | 24.54 | 24.39 | 24.45 | 104,279 | -0.23(-0.93%) |
Mar 04, 2024 | 24.65 | 24.73 | 24.61 | 24.68 | 55,643 | +0.00(+0.00%) |
Mar 01, 2024 | 25.04 | 25.09 | 24.55 | 24.68 | 48,440 | -0.36(-1.43%) |
Feb 29, 2024 | 25.09 | 25.09 | 24.90 | 25.04 | 23,893 | -0.07(-0.28%) |
Feb 28, 2024 | 25.27 | 25.27 | 25.08 | 25.11 | 42,379 | -0.15(-0.59%) |
Feb 27, 2024 | 25.18 | 25.29 | 25.06 | 25.26 | 35,420 | +0.07(+0.28%) |
Feb 26, 2024 | 25.32 | 25.32 | 25.16 | 25.19 | 22,955 | -0.02(-0.08%) |
Feb 23, 2024 | 25.18 | 25.25 | 25.06 | 25.21 | 30,969 | +0.03(+0.12%) |
Feb 22, 2024 | 25.06 | 25.29 | 25.00 | 25.18 | 20,867 | +0.24(+0.96%) |
Feb 21, 2024 | 24.64 | 25.10 | 24.64 | 24.94 | 24,604 | +0.10(+0.40%) |
Feb 20, 2024 | 24.99 | 24.99 | 24.78 | 24.84 | 40,524 | -0.34(-1.34%) |
Feb 16, 2024 | 25.15 | 25.25 | 25.07 | 25.18 | 31,929 | +0.21(+0.84%) |
Feb 15, 2024 | 24.89 | 25.07 | 24.76 | 24.97 | 23,642 | +0.02(+0.08%) |
Feb 14, 2024 | 25.05 | 25.05 | 24.85 | 24.95 | 24,030 | +0.06(+0.24%) |
Feb 13, 2024 | 24.75 | 24.93 | 24.70 | 24.89 | 36,251 | +0.36(+1.46%) |
Feb 12, 2024 | 24.43 | 24.53 | 24.38 | 24.53 | 24,624 | +0.16(+0.65%) |
Feb 09, 2024 | 24.26 | 24.45 | 24.22 | 24.37 | 78,970 | +0.12(+0.49%) |
Feb 08, 2024 | 24.24 | 24.34 | 24.16 | 24.25 | 54,475 | +0.15(+0.62%) |
Feb 07, 2024 | 24.32 | 24.32 | 24.07 | 24.10 | 117,298 | -0.11(-0.45%) |
Feb 06, 2024 | 24.24 | 24.25 | 24.09 | 24.21 | 54,131 | -0.02(-0.08%) |
Feb 05, 2024 | 24.20 | 24.35 | 24.18 | 24.23 | 77,090 | +0.20(+0.83%) |
Feb 02, 2024 | 23.80 | 24.17 | 23.22 | 24.03 | 199,415 | +0.58(+2.46%) |