Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.84 | 28.84 | 28.58 | 28.58 | 2,006 | -0.46(-1.58%) |
Apr 29, 2024 | 29.14 | 29.14 | 28.99 | 29.04 | 1,624 | +0.09(+0.29%) |
Apr 26, 2024 | 29.09 | 29.14 | 28.95 | 28.95 | 3,712 | -0.13(-0.44%) |
Apr 25, 2024 | 28.91 | 29.13 | 28.90 | 29.08 | 6,376 | -0.01(-0.05%) |
Apr 24, 2024 | 28.98 | 29.09 | 28.98 | 29.09 | 8,762 | +0.03(+0.10%) |
Apr 23, 2024 | 29.08 | 29.11 | 29.05 | 29.06 | 5,482 | +0.30(+1.06%) |
Apr 22, 2024 | 28.58 | 28.94 | 28.58 | 28.76 | 4,918 | +0.23(+0.80%) |
Apr 19, 2024 | 28.59 | 28.59 | 28.46 | 28.53 | 1,046 | +0.16(+0.57%) |
Apr 18, 2024 | 28.64 | 28.64 | 28.37 | 28.37 | 6,244 | -0.20(-0.69%) |
Apr 17, 2024 | 28.56 | 28.64 | 28.55 | 28.56 | 4,363 | -0.23(-0.81%) |
Apr 16, 2024 | 28.80 | 28.88 | 28.78 | 28.80 | 3,941 | -0.10(-0.35%) |
Apr 15, 2024 | 29.19 | 29.19 | 28.85 | 28.90 | 5,957 | -0.03(-0.11%) |
Apr 12, 2024 | 28.98 | 28.98 | 28.89 | 28.93 | 2,317 | -0.30(-1.02%) |
Apr 11, 2024 | 29.06 | 29.30 | 29.06 | 29.23 | 5,970 | -0.04(-0.13%) |
Apr 10, 2024 | 29.21 | 29.26 | 29.20 | 29.26 | 7,154 | -0.33(-1.10%) |
Apr 09, 2024 | 29.53 | 29.59 | 29.51 | 29.59 | 3,166 | -0.15(-0.49%) |
Apr 08, 2024 | 29.88 | 29.88 | 29.74 | 29.74 | 4,022 | +0.01(+0.02%) |
Apr 05, 2024 | 29.46 | 29.73 | 29.46 | 29.73 | 5,746 | +0.33(+1.12%) |
Apr 04, 2024 | 29.78 | 29.78 | 29.35 | 29.40 | 2,306 | -0.21(-0.71%) |
Apr 03, 2024 | 29.67 | 29.67 | 29.55 | 29.61 | 2,641 | +0.10(+0.35%) |
Apr 02, 2024 | 29.70 | 29.70 | 29.43 | 29.51 | 3,065 | -0.36(-1.20%) |
Apr 01, 2024 | 29.97 | 29.97 | 29.79 | 29.87 | 8,080 | -0.10(-0.33%) |
Mar 28, 2024 | 29.82 | 30.04 | 29.82 | 29.97 | 5,262 | +0.28(+0.95%) |
Mar 27, 2024 | 29.70 | 29.76 | 29.68 | 29.68 | 2,165 | +0.22(+0.75%) |
Mar 26, 2024 | 29.54 | 29.54 | 29.45 | 29.46 | 4,359 | +0.06(+0.21%) |
Mar 25, 2024 | 29.42 | 29.52 | 29.40 | 29.40 | 6,609 | -0.01(-0.04%) |
Mar 22, 2024 | 29.44 | 29.49 | 29.36 | 29.41 | 5,172 | -0.10(-0.33%) |
Mar 21, 2024 | 29.39 | 29.55 | 29.39 | 29.51 | 2,351 | +0.27(+0.94%) |
Mar 20, 2024 | 29.04 | 29.24 | 29.04 | 29.24 | 3,306 | +0.16(+0.55%) |
Mar 19, 2024 | 28.94 | 29.08 | 28.91 | 29.08 | 7,798 | +0.31(+1.07%) |
Mar 18, 2024 | 28.84 | 28.90 | 28.77 | 28.77 | 11,457 | +0.02(+0.06%) |
Mar 15, 2024 | 28.67 | 28.76 | 28.67 | 28.75 | 5,305 | +0.19(+0.65%) |
Mar 14, 2024 | 28.81 | 28.84 | 28.47 | 28.57 | 3,484 | -0.30(-1.05%) |
Mar 13, 2024 | 28.82 | 28.87 | 28.82 | 28.87 | 875 | +0.13(+0.45%) |
Mar 12, 2024 | 28.71 | 28.77 | 28.67 | 28.74 | 11,835 | +0.07(+0.26%) |
Mar 11, 2024 | 28.62 | 28.74 | 28.62 | 28.67 | 2,352 | -0.13(-0.45%) |
Mar 08, 2024 | 29.10 | 29.10 | 28.79 | 28.79 | 1,456 | -0.25(-0.84%) |
Mar 07, 2024 | 29.10 | 29.13 | 29.03 | 29.04 | 1,690 | +0.33(+1.14%) |
Mar 06, 2024 | 28.67 | 28.75 | 28.67 | 28.71 | 369 | +0.20(+0.70%) |
Mar 05, 2024 | 28.80 | 28.80 | 28.51 | 28.51 | 1,225 | -0.20(-0.71%) |
Mar 04, 2024 | 28.83 | 28.86 | 28.71 | 28.72 | 1,717 | +0.12(+0.43%) |
Mar 01, 2024 | 28.54 | 28.68 | 28.50 | 28.60 | 137,464 | +0.06(+0.19%) |
Feb 29, 2024 | 28.57 | 28.58 | 28.41 | 28.54 | 6,283 | +0.16(+0.56%) |
Feb 28, 2024 | 28.24 | 28.38 | 28.24 | 28.38 | 98,278 | +0.25(+0.90%) |
Feb 27, 2024 | 28.11 | 28.15 | 28.02 | 28.13 | 3,114 | +0.15(+0.54%) |
Feb 26, 2024 | 27.92 | 27.98 | 27.92 | 27.98 | 886 | -0.01(-0.02%) |
Feb 23, 2024 | 27.83 | 27.98 | 27.83 | 27.98 | 20,759 | +0.20(+0.73%) |
Feb 22, 2024 | 27.76 | 27.79 | 27.72 | 27.78 | 4,588 | +0.28(+1.01%) |
Feb 21, 2024 | 27.54 | 27.54 | 27.38 | 27.50 | 280,948 | +0.09(+0.32%) |
Feb 20, 2024 | 27.45 | 27.46 | 27.36 | 27.42 | 9,480 | -0.13(-0.45%) |
Feb 16, 2024 | 27.38 | 27.81 | 27.38 | 27.54 | 2,179 | +0.07(+0.26%) |
Feb 15, 2024 | 27.33 | 27.47 | 27.30 | 27.47 | 2,369 | +0.24(+0.90%) |
Feb 14, 2024 | 26.95 | 27.23 | 26.95 | 27.23 | 2,997 | +0.38(+1.43%) |
Feb 13, 2024 | 26.90 | 27.03 | 26.84 | 26.84 | 3,699 | -0.56(-2.04%) |
Feb 12, 2024 | 27.42 | 27.44 | 27.37 | 27.40 | 2,928 | +0.15(+0.53%) |
Feb 09, 2024 | 27.02 | 27.27 | 27.02 | 27.25 | 8,614 | +0.36(+1.33%) |
Feb 08, 2024 | 26.63 | 26.95 | 26.63 | 26.90 | 9,918 | +0.23(+0.86%) |
Feb 07, 2024 | 26.64 | 26.83 | 26.58 | 26.67 | 12,146 | +0.12(+0.47%) |
Feb 06, 2024 | 26.50 | 26.54 | 26.45 | 26.54 | 2,312 | +0.16(+0.62%) |
Feb 05, 2024 | 26.20 | 26.38 | 26.20 | 26.38 | 1,848 | -0.21(-0.79%) |
Feb 02, 2024 | 26.65 | 26.75 | 26.56 | 26.59 | 10,207 | -0.04(-0.14%) |