Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.27 | 28.36 | 28.12 | 28.27 | 39,002 | +0.24(+0.87%) |
Apr 25, 2024 | 28.01 | 28.13 | 27.96 | 28.03 | 28,173 | -0.15(-0.53%) |
Apr 24, 2024 | 28.34 | 28.45 | 28.06 | 28.18 | 39,353 | +0.25(+0.90%) |
Apr 23, 2024 | 27.68 | 28.06 | 27.68 | 27.93 | 29,924 | +0.50(+1.82%) |
Apr 22, 2024 | 27.09 | 27.54 | 27.09 | 27.43 | 34,928 | +0.41(+1.54%) |
Apr 19, 2024 | 27.06 | 27.21 | 26.84 | 27.02 | 33,804 | -0.02(-0.06%) |
Apr 18, 2024 | 27.16 | 27.28 | 26.98 | 27.03 | 31,312 | -0.62(-2.25%) |
Apr 17, 2024 | 27.69 | 27.79 | 27.51 | 27.65 | 27,271 | -0.30(-1.06%) |
Apr 16, 2024 | 28.04 | 28.06 | 27.83 | 27.95 | 41,104 | -0.35(-1.24%) |
Apr 15, 2024 | 28.60 | 28.60 | 28.15 | 28.30 | 28,151 | +0.08(+0.28%) |
Apr 12, 2024 | 28.48 | 28.48 | 28.20 | 28.22 | 32,194 | -0.79(-2.72%) |
Apr 11, 2024 | 29.07 | 29.07 | 28.69 | 29.01 | 38,277 | -0.43(-1.48%) |
Apr 10, 2024 | 29.42 | 29.59 | 29.33 | 29.45 | 24,203 | -0.13(-0.46%) |
Apr 09, 2024 | 29.71 | 29.75 | 29.49 | 29.58 | 1,401,082 | -0.41(-1.37%) |
Apr 08, 2024 | 29.95 | 30.23 | 29.95 | 29.99 | 488,051 | -0.18(-0.61%) |
Apr 05, 2024 | 29.85 | 30.22 | 29.79 | 30.17 | 129,000 | +0.38(+1.27%) |
Apr 04, 2024 | 29.94 | 30.27 | 29.74 | 29.80 | 49,715 | -0.32(-1.08%) |
Apr 03, 2024 | 29.86 | 30.12 | 29.86 | 30.12 | 55,566 | +0.02(+0.07%) |
Apr 02, 2024 | 29.89 | 30.13 | 29.88 | 30.10 | 136,478 | -0.17(-0.56%) |
Apr 01, 2024 | 31.06 | 31.06 | 30.24 | 30.27 | 33,377 | -0.30(-0.98%) |
Mar 28, 2024 | 30.66 | 30.72 | 30.54 | 30.57 | 201,540 | +0.07(+0.23%) |
Mar 27, 2024 | 30.33 | 30.53 | 30.24 | 30.50 | 97,429 | +0.65(+2.19%) |
Mar 26, 2024 | 29.97 | 30.00 | 29.83 | 29.85 | 22,536 | +0.01(+0.02%) |
Mar 25, 2024 | 29.96 | 30.01 | 29.82 | 29.84 | 32,832 | -0.10(-0.33%) |
Mar 22, 2024 | 29.86 | 29.94 | 29.75 | 29.94 | 23,426 | +0.06(+0.20%) |
Mar 21, 2024 | 29.82 | 30.14 | 29.74 | 29.88 | 17,427 | -0.28(-0.93%) |
Mar 20, 2024 | 29.89 | 30.16 | 29.57 | 30.16 | 24,948 | -0.22(-0.72%) |
Mar 19, 2024 | 30.15 | 30.56 | 30.12 | 30.38 | 341,487 | +0.27(+0.90%) |
Mar 18, 2024 | 30.06 | 30.17 | 30.01 | 30.11 | 18,098 | -0.29(-0.95%) |
Mar 15, 2024 | 30.43 | 30.48 | 30.26 | 30.40 | 30,053 | -0.36(-1.18%) |
Mar 14, 2024 | 30.85 | 30.86 | 30.52 | 30.76 | 182,513 | +0.19(+0.62%) |
Mar 13, 2024 | 30.89 | 30.89 | 30.54 | 30.57 | 644,168 | -0.61(-1.96%) |
Mar 12, 2024 | 30.99 | 31.29 | 30.95 | 31.18 | 480,087 | -0.11(-0.35%) |
Mar 11, 2024 | 31.23 | 31.29 | 31.03 | 31.29 | 344,858 | -0.12(-0.38%) |
Mar 08, 2024 | 31.72 | 31.73 | 31.39 | 31.41 | 21,001 | -0.06(-0.19%) |
Mar 07, 2024 | 31.13 | 31.52 | 31.13 | 31.47 | 20,829 | +0.60(+1.94%) |
Mar 06, 2024 | 30.70 | 30.97 | 30.70 | 30.87 | 19,901 | +0.26(+0.84%) |
Mar 05, 2024 | 30.89 | 31.00 | 30.51 | 30.61 | 32,712 | +0.21(+0.70%) |
Mar 04, 2024 | 30.54 | 30.56 | 30.40 | 30.40 | 89,147 | +0.17(+0.56%) |
Mar 01, 2024 | 29.82 | 30.23 | 29.82 | 30.23 | 21,367 | +0.25(+0.83%) |
Feb 29, 2024 | 30.24 | 30.24 | 29.91 | 29.98 | 29,656 | +0.24(+0.81%) |
Feb 28, 2024 | 29.89 | 29.93 | 29.65 | 29.74 | 19,975 | -0.38(-1.26%) |
Feb 27, 2024 | 30.05 | 30.19 | 30.05 | 30.12 | 28,623 | +0.10(+0.33%) |
Feb 26, 2024 | 30.08 | 30.09 | 29.96 | 30.02 | 28,379 | +0.54(+1.83%) |
Feb 23, 2024 | 29.51 | 29.54 | 29.32 | 29.48 | 23,728 | +0.01(+0.03%) |
Feb 22, 2024 | 29.31 | 29.47 | 29.20 | 29.47 | 22,198 | +0.68(+2.36%) |
Feb 21, 2024 | 28.64 | 28.85 | 28.49 | 28.79 | 26,085 | -0.79(-2.67%) |
Feb 20, 2024 | 29.60 | 29.73 | 29.53 | 29.58 | 30,905 | +0.01(+0.03%) |
Feb 16, 2024 | 29.49 | 29.65 | 29.45 | 29.57 | 19,217 | +0.37(+1.27%) |
Feb 15, 2024 | 29.28 | 29.30 | 29.08 | 29.20 | 26,937 | +0.38(+1.32%) |
Feb 14, 2024 | 28.77 | 28.85 | 28.63 | 28.82 | 25,101 | +0.04(+0.14%) |
Feb 13, 2024 | 28.66 | 28.92 | 28.59 | 28.78 | 31,325 | -0.17(-0.59%) |
Feb 12, 2024 | 29.11 | 29.11 | 28.91 | 28.95 | 46,277 | -0.27(-0.92%) |
Feb 09, 2024 | 29.24 | 29.40 | 29.10 | 29.22 | 35,607 | +0.00(+0.00%) |
Feb 08, 2024 | 29.08 | 29.24 | 29.08 | 29.22 | 32,216 | +0.21(+0.72%) |
Feb 07, 2024 | 29.12 | 29.14 | 28.95 | 29.01 | 29,955 | +0.24(+0.83%) |
Feb 06, 2024 | 28.31 | 28.77 | 28.31 | 28.77 | 31,527 | +0.65(+2.31%) |
Feb 05, 2024 | 28.04 | 28.20 | 27.91 | 28.12 | 50,988 | -0.16(-0.57%) |
Feb 02, 2024 | 28.72 | 28.72 | 28.28 | 28.28 | 44,623 | -1.23(-4.17%) |