Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.40 | 27.59 | 27.31 | 27.40 | 3,385,638 | +0.07(+0.26%) |
Apr 25, 2024 | 27.13 | 27.33 | 27.13 | 27.33 | 31,584 | +0.16(+0.59%) |
Apr 24, 2024 | 26.94 | 27.17 | 26.94 | 27.17 | 28,547 | +0.36(+1.34%) |
Apr 23, 2024 | 26.88 | 26.93 | 26.78 | 26.81 | 34,692 | -0.19(-0.70%) |
Apr 22, 2024 | 26.92 | 27.09 | 26.87 | 27.00 | 57,738 | +0.51(+1.93%) |
Apr 19, 2024 | 26.43 | 26.65 | 26.43 | 26.49 | 65,506 | +0.71(+2.75%) |
Apr 18, 2024 | 25.68 | 25.80 | 25.60 | 25.78 | 65,074 | +0.26(+1.02%) |
Apr 17, 2024 | 25.68 | 25.77 | 25.39 | 25.52 | 64,674 | -0.19(-0.74%) |
Apr 16, 2024 | 25.75 | 25.83 | 25.57 | 25.71 | 68,520 | -0.16(-0.62%) |
Apr 15, 2024 | 26.17 | 26.18 | 25.87 | 25.87 | 44,765 | -0.13(-0.50%) |
Apr 12, 2024 | 26.18 | 26.18 | 25.93 | 26.00 | 30,065 | -0.48(-1.81%) |
Apr 11, 2024 | 26.47 | 26.60 | 26.27 | 26.48 | 47,329 | +0.16(+0.61%) |
Apr 10, 2024 | 26.49 | 26.54 | 26.27 | 26.32 | 25,420 | -0.62(-2.30%) |
Apr 09, 2024 | 27.23 | 27.23 | 26.92 | 26.94 | 31,958 | -0.17(-0.63%) |
Apr 08, 2024 | 27.20 | 27.24 | 27.07 | 27.11 | 37,110 | +0.03(+0.11%) |
Apr 05, 2024 | 27.01 | 27.20 | 26.96 | 27.08 | 30,958 | -0.23(-0.84%) |
Apr 04, 2024 | 27.70 | 27.74 | 27.29 | 27.31 | 39,175 | +0.07(+0.26%) |
Apr 03, 2024 | 27.35 | 27.36 | 27.17 | 27.24 | 30,415 | -0.21(-0.77%) |
Apr 02, 2024 | 27.55 | 27.55 | 27.34 | 27.45 | 23,096 | +0.16(+0.59%) |
Apr 01, 2024 | 27.08 | 28.10 | 26.67 | 27.29 | 31,792 | -0.18(-0.66%) |
Mar 28, 2024 | 26.87 | 27.56 | 26.87 | 27.47 | 27,488 | +0.16(+0.59%) |
Mar 27, 2024 | 27.47 | 27.48 | 27.30 | 27.31 | 34,784 | -0.09(-0.33%) |
Mar 26, 2024 | 27.73 | 27.73 | 27.39 | 27.40 | 36,458 | -0.16(-0.58%) |
Mar 25, 2024 | 27.54 | 27.74 | 27.47 | 27.56 | 33,057 | +0.71(+2.64%) |
Mar 22, 2024 | 26.82 | 26.92 | 26.67 | 26.85 | 43,782 | +0.51(+1.94%) |
Mar 21, 2024 | 26.60 | 26.60 | 26.34 | 26.34 | 21,681 | -0.55(-2.05%) |
Mar 20, 2024 | 26.65 | 26.90 | 26.56 | 26.89 | 44,857 | +0.23(+0.86%) |
Mar 19, 2024 | 26.52 | 26.82 | 26.51 | 26.66 | 34,984 | -0.12(-0.45%) |
Mar 18, 2024 | 26.87 | 26.93 | 26.67 | 26.78 | 29,729 | -0.11(-0.41%) |
Mar 15, 2024 | 26.94 | 27.01 | 26.76 | 26.89 | 50,215 | +0.14(+0.52%) |
Mar 14, 2024 | 26.99 | 27.06 | 26.75 | 26.75 | 55,002 | -0.35(-1.29%) |
Mar 13, 2024 | 27.05 | 27.32 | 27.05 | 27.10 | 27,783 | +0.18(+0.67%) |
Mar 12, 2024 | 26.96 | 27.08 | 26.82 | 26.92 | 31,394 | -0.72(-2.60%) |
Mar 11, 2024 | 27.56 | 27.64 | 27.40 | 27.64 | 34,629 | +0.13(+0.47%) |
Mar 08, 2024 | 27.70 | 27.73 | 27.45 | 27.51 | 37,739 | -0.31(-1.11%) |
Mar 07, 2024 | 27.43 | 27.85 | 27.34 | 27.82 | 37,768 | +0.53(+1.94%) |
Mar 06, 2024 | 27.47 | 27.53 | 27.29 | 27.29 | 40,613 | -0.05(-0.18%) |
Mar 05, 2024 | 27.33 | 27.53 | 27.24 | 27.34 | 27,747 | -0.02(-0.07%) |
Mar 04, 2024 | 27.18 | 27.41 | 27.18 | 27.36 | 130,311 | +0.16(+0.59%) |