Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.40 | 27.49 | 27.21 | 27.21 | 12,591 | -0.31(-1.13%) |
Apr 29, 2024 | 27.51 | 27.59 | 27.47 | 27.52 | 75,187 | +0.16(+0.58%) |
Apr 26, 2024 | 27.41 | 27.43 | 27.31 | 27.36 | 24,094 | +0.00(+0.00%) |
Apr 25, 2024 | 27.23 | 27.39 | 27.13 | 27.36 | 11,256 | -0.07(-0.26%) |
Apr 24, 2024 | 27.48 | 27.48 | 27.33 | 27.43 | 60,707 | -0.19(-0.69%) |
Apr 23, 2024 | 27.43 | 27.66 | 27.43 | 27.62 | 26,411 | +0.24(+0.88%) |
Apr 22, 2024 | 27.29 | 27.43 | 27.24 | 27.38 | 24,719 | +0.34(+1.25%) |
Apr 19, 2024 | 27.00 | 27.15 | 26.99 | 27.04 | 18,527 | +0.12(+0.45%) |
Apr 18, 2024 | 26.94 | 27.02 | 26.87 | 26.92 | 28,711 | -0.02(-0.07%) |
Apr 17, 2024 | 27.00 | 27.01 | 26.83 | 26.94 | 7,833 | +0.14(+0.52%) |
Apr 16, 2024 | 26.91 | 26.91 | 26.77 | 26.80 | 10,896 | -0.23(-0.85%) |
Apr 15, 2024 | 27.30 | 27.30 | 26.95 | 27.03 | 535,291 | -0.13(-0.48%) |
Apr 12, 2024 | 27.26 | 27.32 | 27.11 | 27.16 | 12,668 | -0.31(-1.13%) |
Apr 11, 2024 | 27.53 | 27.54 | 27.28 | 27.47 | 17,791 | +0.02(+0.08%) |
Apr 10, 2024 | 27.54 | 27.60 | 27.38 | 27.45 | 27,097 | -0.44(-1.57%) |
Apr 09, 2024 | 27.92 | 27.98 | 27.80 | 27.89 | 18,728 | +0.05(+0.17%) |
Apr 08, 2024 | 27.87 | 27.89 | 27.82 | 27.84 | 13,394 | +0.11(+0.40%) |
Apr 05, 2024 | 27.67 | 27.80 | 27.62 | 27.73 | 17,486 | +0.05(+0.18%) |
Apr 04, 2024 | 28.01 | 28.03 | 27.68 | 27.68 | 17,202 | -0.11(-0.40%) |
Apr 03, 2024 | 27.82 | 27.91 | 27.79 | 27.79 | 10,996 | +0.01(+0.04%) |
Apr 02, 2024 | 27.84 | 27.88 | 27.75 | 27.78 | 21,739 | -0.21(-0.75%) |
Apr 01, 2024 | 28.05 | 28.05 | 27.89 | 27.99 | 13,076 | -0.08(-0.29%) |
Mar 28, 2024 | 28.12 | 28.20 | 28.07 | 28.07 | 26,976 | -0.13(-0.46%) |
Mar 27, 2024 | 28.10 | 28.22 | 28.09 | 28.20 | 28,778 | +0.19(+0.68%) |
Mar 26, 2024 | 28.08 | 28.16 | 28.01 | 28.01 | 15,246 | -0.04(-0.14%) |
Mar 25, 2024 | 27.98 | 28.09 | 27.98 | 28.05 | 16,148 | +0.01(+0.04%) |
Mar 22, 2024 | 28.11 | 28.17 | 27.99 | 28.04 | 27,687 | -0.04(-0.12%) |
Mar 21, 2024 | 28.14 | 28.17 | 28.07 | 28.07 | 16,677 | -0.16(-0.58%) |
Mar 20, 2024 | 27.89 | 28.24 | 27.89 | 28.24 | 33,643 | +0.27(+0.97%) |
Mar 19, 2024 | 27.93 | 28.03 | 27.91 | 27.97 | 12,059 | +0.07(+0.25%) |
Mar 18, 2024 | 28.05 | 28.05 | 27.90 | 27.90 | 15,089 | -0.07(-0.23%) |
Mar 15, 2024 | 27.97 | 28.00 | 27.91 | 27.97 | 35,070 | +0.03(+0.11%) |
Mar 14, 2024 | 28.15 | 28.16 | 27.86 | 27.94 | 3,983,036 | -0.18(-0.64%) |
Mar 13, 2024 | 28.14 | 28.20 | 28.11 | 28.11 | 13,977 | -0.02(-0.07%) |
Mar 12, 2024 | 28.06 | 28.14 | 28.04 | 28.13 | 17,450 | +0.03(+0.11%) |
Mar 11, 2024 | 28.02 | 28.10 | 27.99 | 28.10 | 22,035 | -0.09(-0.32%) |
Mar 08, 2024 | 28.24 | 28.29 | 28.14 | 28.19 | 19,938 | +0.04(+0.14%) |
Mar 07, 2024 | 28.12 | 28.18 | 28.11 | 28.15 | 22,364 | +0.29(+1.03%) |
Mar 06, 2024 | 27.83 | 27.96 | 27.82 | 27.87 | 27,177 | +0.27(+0.97%) |
Mar 05, 2024 | 27.59 | 27.72 | 27.56 | 27.60 | 46,323 | +0.05(+0.18%) |
Mar 04, 2024 | 27.52 | 27.61 | 27.52 | 27.55 | 20,720 | -0.15(-0.54%) |
Mar 01, 2024 | 27.51 | 27.72 | 27.51 | 27.70 | 48,448 | +0.11(+0.39%) |
Feb 29, 2024 | 27.68 | 27.71 | 27.49 | 27.59 | 29,988 | +0.06(+0.22%) |
Feb 28, 2024 | 27.51 | 27.62 | 27.49 | 27.53 | 17,965 | -0.19(-0.68%) |
Feb 27, 2024 | 27.71 | 27.81 | 27.64 | 27.72 | 14,549 | -0.04(-0.14%) |
Feb 26, 2024 | 27.81 | 27.86 | 27.69 | 27.76 | 22,310 | -0.06(-0.21%) |
Feb 23, 2024 | 27.84 | 27.88 | 27.76 | 27.82 | 27,126 | +0.03(+0.11%) |
Feb 22, 2024 | 27.71 | 27.85 | 27.70 | 27.79 | 26,636 | +0.11(+0.41%) |
Feb 21, 2024 | 27.65 | 27.69 | 27.58 | 27.67 | 48,613 | -0.03(-0.11%) |
Feb 20, 2024 | 27.67 | 27.77 | 27.61 | 27.70 | 38,560 | +0.27(+1.00%) |
Feb 16, 2024 | 27.35 | 27.57 | 27.35 | 27.43 | 28,333 | -0.01(-0.05%) |
Feb 15, 2024 | 27.30 | 27.50 | 27.30 | 27.44 | 23,695 | +0.23(+0.85%) |
Feb 14, 2024 | 27.08 | 27.28 | 27.06 | 27.21 | 72,432 | +0.22(+0.83%) |
Feb 13, 2024 | 27.13 | 27.13 | 26.86 | 26.99 | 16,549 | -0.42(-1.54%) |
Feb 12, 2024 | 27.36 | 27.53 | 27.35 | 27.41 | 27,399 | +0.06(+0.22%) |
Feb 09, 2024 | 27.29 | 27.42 | 27.25 | 27.35 | 23,310 | +0.03(+0.11%) |
Feb 08, 2024 | 27.31 | 27.37 | 27.19 | 27.32 | 52,455 | -0.12(-0.45%) |
Feb 07, 2024 | 27.52 | 27.60 | 27.43 | 27.44 | 30,247 | -0.10(-0.38%) |
Feb 06, 2024 | 27.42 | 27.59 | 27.39 | 27.55 | 63,102 | +0.15(+0.54%) |
Feb 05, 2024 | 27.48 | 27.52 | 27.36 | 27.40 | 22,629 | -0.25(-0.90%) |
Feb 02, 2024 | 27.70 | 27.70 | 27.54 | 27.65 | 40,394 | -0.22(-0.78%) |