Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.39 | 28.46 | 28.37 | 28.42 | 5,308 | +0.21(+0.74%) |
Apr 25, 2024 | 27.95 | 28.31 | 27.95 | 28.21 | 4,157 | -0.11(-0.41%) |
Apr 24, 2024 | 28.36 | 28.42 | 28.25 | 28.33 | 7,615 | -0.09(-0.33%) |
Apr 23, 2024 | 28.30 | 28.49 | 28.29 | 28.42 | 16,328 | +0.34(+1.20%) |
Apr 22, 2024 | 27.96 | 28.22 | 27.94 | 28.09 | 4,712 | +0.39(+1.40%) |
Apr 19, 2024 | 27.78 | 27.90 | 27.69 | 27.70 | 5,697 | -0.06(-0.22%) |
Apr 18, 2024 | 27.85 | 27.92 | 27.72 | 27.76 | 10,818 | -0.04(-0.16%) |
Apr 17, 2024 | 27.97 | 27.97 | 27.75 | 27.80 | 3,328 | -0.05(-0.18%) |
Apr 16, 2024 | 27.91 | 27.92 | 27.75 | 27.86 | 7,071 | -0.27(-0.97%) |
Apr 15, 2024 | 28.55 | 28.56 | 28.04 | 28.13 | 9,174 | -0.05(-0.19%) |
Apr 12, 2024 | 28.53 | 28.53 | 28.14 | 28.18 | 4,030 | -0.47(-1.63%) |
Apr 11, 2024 | 28.74 | 28.74 | 28.39 | 28.65 | 6,137 | +0.07(+0.24%) |
Apr 10, 2024 | 28.55 | 28.59 | 28.49 | 28.58 | 4,998 | -0.35(-1.20%) |
Apr 09, 2024 | 28.99 | 29.05 | 28.89 | 28.93 | 3,159 | -0.04(-0.14%) |
Apr 08, 2024 | 29.01 | 29.04 | 28.97 | 28.97 | 4,421 | +0.14(+0.49%) |
Apr 05, 2024 | 28.68 | 28.90 | 28.68 | 28.83 | 3,383 | +0.01(+0.04%) |
Apr 04, 2024 | 29.18 | 29.27 | 28.81 | 28.82 | 10,457 | -0.15(-0.52%) |
Apr 03, 2024 | 28.78 | 29.04 | 28.78 | 28.97 | 12,824 | +0.14(+0.50%) |
Apr 02, 2024 | 28.84 | 28.84 | 28.74 | 28.83 | 5,309 | -0.25(-0.87%) |
Apr 01, 2024 | 29.02 | 29.09 | 28.95 | 29.08 | 9,171 | +0.01(+0.03%) |
Mar 28, 2024 | 29.12 | 29.15 | 29.07 | 29.07 | 11,962 | -0.08(-0.27%) |
Mar 27, 2024 | 29.16 | 29.29 | 29.05 | 29.15 | 9,714 | +0.02(+0.07%) |
Mar 26, 2024 | 29.20 | 29.25 | 29.11 | 29.13 | 7,393 | +0.07(+0.24%) |
Mar 25, 2024 | 29.04 | 29.12 | 29.00 | 29.06 | 5,849 | -0.07(-0.24%) |
Mar 22, 2024 | 29.14 | 29.16 | 29.02 | 29.13 | 10,966 | -0.05(-0.19%) |
Mar 21, 2024 | 29.26 | 29.30 | 29.14 | 29.18 | 57,306 | -0.07(-0.25%) |
Mar 20, 2024 | 28.85 | 29.26 | 28.76 | 29.26 | 32,041 | +0.48(+1.67%) |
Mar 19, 2024 | 28.73 | 28.84 | 28.71 | 28.78 | 7,928 | +0.01(+0.05%) |
Mar 18, 2024 | 28.85 | 28.86 | 28.74 | 28.76 | 6,085 | +0.04(+0.12%) |
Mar 15, 2024 | 28.82 | 28.82 | 28.69 | 28.73 | 20,526 | -0.13(-0.45%) |
Mar 14, 2024 | 29.02 | 29.02 | 28.69 | 28.86 | 5,454 | -0.21(-0.72%) |
Mar 13, 2024 | 29.04 | 29.09 | 28.91 | 29.07 | 21,450 | +0.02(+0.07%) |
Mar 12, 2024 | 28.79 | 29.05 | 28.79 | 29.05 | 4,581 | +0.23(+0.80%) |
Mar 11, 2024 | 28.67 | 28.82 | 28.67 | 28.82 | 8,976 | -0.13(-0.45%) |
Mar 08, 2024 | 29.03 | 29.07 | 28.88 | 28.95 | 9,083 | -0.05(-0.17%) |
Mar 07, 2024 | 28.91 | 29.03 | 28.84 | 29.00 | 3,869 | +0.25(+0.87%) |
Mar 06, 2024 | 28.64 | 28.77 | 28.62 | 28.75 | 16,892 | +0.36(+1.27%) |
Mar 05, 2024 | 28.44 | 28.46 | 28.31 | 28.39 | 4,540 | -0.10(-0.35%) |
Mar 04, 2024 | 28.40 | 28.53 | 28.38 | 28.49 | 7,676 | -0.03(-0.11%) |
Mar 01, 2024 | 28.29 | 28.53 | 28.29 | 28.52 | 58,200 | +0.29(+1.03%) |
Feb 29, 2024 | 28.26 | 28.26 | 28.10 | 28.23 | 7,293 | +0.17(+0.61%) |
Feb 28, 2024 | 27.86 | 28.22 | 27.86 | 28.06 | 25,362 | -0.19(-0.67%) |
Feb 27, 2024 | 28.30 | 28.36 | 28.21 | 28.25 | 14,561 | +0.09(+0.33%) |
Feb 26, 2024 | 28.23 | 28.23 | 28.11 | 28.16 | 4,994 | -0.04(-0.15%) |
Feb 23, 2024 | 28.21 | 28.30 | 28.17 | 28.20 | 4,522 | +0.05(+0.19%) |
Feb 22, 2024 | 28.11 | 28.23 | 28.11 | 28.15 | 17,857 | +0.27(+0.96%) |
Feb 21, 2024 | 27.84 | 27.89 | 27.75 | 27.88 | 4,972 | -0.02(-0.08%) |
Feb 20, 2024 | 27.90 | 27.90 | 27.78 | 27.90 | 9,437 | +0.17(+0.63%) |
Feb 16, 2024 | 27.77 | 27.95 | 27.72 | 27.73 | 7,321 | +0.05(+0.16%) |
Feb 15, 2024 | 27.66 | 27.72 | 27.56 | 27.68 | 3,611 | +0.29(+1.06%) |
Feb 14, 2024 | 27.27 | 27.39 | 27.26 | 27.39 | 3,484 | +0.26(+0.95%) |
Feb 13, 2024 | 27.20 | 27.26 | 27.01 | 27.13 | 4,046 | -0.44(-1.61%) |
Feb 12, 2024 | 27.44 | 27.66 | 27.44 | 27.57 | 3,165 | +0.11(+0.40%) |
Feb 09, 2024 | 27.36 | 27.50 | 27.35 | 27.46 | 3,553 | +0.06(+0.23%) |
Feb 08, 2024 | 27.36 | 27.41 | 27.29 | 27.40 | 5,539 | +0.00(+0.00%) |
Feb 07, 2024 | 27.43 | 27.43 | 27.38 | 27.40 | 4,460 | -0.03(-0.11%) |
Feb 06, 2024 | 27.31 | 27.43 | 27.26 | 27.43 | 16,518 | +0.19(+0.71%) |
Feb 05, 2024 | 27.21 | 27.27 | 27.14 | 27.24 | 3,914 | -0.20(-0.74%) |
Feb 02, 2024 | 27.34 | 27.44 | 27.27 | 27.44 | 5,502 | -0.17(-0.62%) |