Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.03 | 28.03 | 27.86 | 27.86 | 123 | -0.57(-2.00%) |
Apr 29, 2024 | 28.30 | 28.43 | 28.26 | 28.43 | 1,227 | +0.73(+2.65%) |
Apr 26, 2024 | 27.53 | 27.70 | 27.43 | 27.70 | 801 | +0.62(+2.28%) |
Apr 25, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 55 | -0.07(-0.26%) |
Apr 24, 2024 | 27.05 | 27.15 | 27.05 | 27.15 | 169 | -0.24(-0.88%) |
Apr 23, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 95 | +0.24(+0.88%) |
Apr 22, 2024 | 26.92 | 27.15 | 26.92 | 27.15 | 170 | +0.05(+0.19%) |
Apr 19, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 105 | -0.19(-0.69%) |
Apr 18, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 8 | -0.03(-0.09%) |
Apr 17, 2024 | 27.26 | 27.31 | 27.26 | 27.31 | 124 | +0.29(+1.07%) |
Apr 16, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 96 | -0.62(-2.23%) |
Apr 15, 2024 | 28.11 | 28.16 | 27.64 | 27.64 | 930 | -0.31(-1.13%) |
Apr 12, 2024 | 28.36 | 28.36 | 27.95 | 27.95 | 1,745 | -0.81(-2.81%) |
Apr 11, 2024 | 28.65 | 28.76 | 28.65 | 28.76 | 143 | +0.27(+0.95%) |
Apr 10, 2024 | 28.60 | 28.60 | 28.38 | 28.49 | 1,319 | -0.73(-2.49%) |
Apr 09, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 14 | +0.34(+1.17%) |
Apr 08, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 54 | +0.10(+0.35%) |
Apr 05, 2024 | 28.81 | 28.81 | 28.78 | 28.78 | 140 | +0.08(+0.28%) |
Apr 04, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 26 | -0.22(-0.77%) |
Apr 03, 2024 | 28.83 | 28.92 | 28.83 | 28.92 | 137 | +0.27(+0.95%) |
Apr 02, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 15 | -0.22(-0.75%) |
Apr 01, 2024 | 28.84 | 28.86 | 28.59 | 28.86 | 3,857 | +0.27(+0.93%) |
Mar 28, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 100 | +0.11(+0.38%) |
Mar 27, 2024 | 28.28 | 28.49 | 28.28 | 28.49 | 423 | +0.05(+0.19%) |
Mar 26, 2024 | 28.48 | 28.56 | 28.44 | 28.44 | 216 | +0.12(+0.43%) |
Mar 25, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 38 | -0.12(-0.41%) |
Mar 22, 2024 | 28.44 | 28.44 | 28.43 | 28.43 | 317 | -0.35(-1.22%) |
Mar 21, 2024 | 28.86 | 28.86 | 28.75 | 28.78 | 357 | -0.07(-0.25%) |
Mar 20, 2024 | 28.50 | 28.85 | 28.50 | 28.85 | 108 | +0.43(+1.52%) |
Mar 19, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 29 | -0.05(-0.16%) |
Mar 18, 2024 | 28.68 | 28.68 | 28.47 | 28.47 | 331 | +0.17(+0.62%) |
Mar 15, 2024 | 28.28 | 28.29 | 28.28 | 28.29 | 179 | +0.14(+0.51%) |
Mar 14, 2024 | 28.25 | 28.25 | 28.15 | 28.15 | 192 | -0.69(-2.40%) |
Mar 13, 2024 | 28.94 | 28.94 | 28.84 | 28.84 | 200 | +0.03(+0.10%) |
Mar 12, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 222 | +0.21(+0.73%) |
Mar 11, 2024 | 28.54 | 28.75 | 28.54 | 28.60 | 502 | +0.15(+0.52%) |
Mar 08, 2024 | 28.43 | 28.45 | 28.43 | 28.45 | 121 | -0.05(-0.18%) |
Mar 07, 2024 | 28.25 | 28.50 | 28.25 | 28.50 | 268 | +0.50(+1.79%) |
Mar 06, 2024 | 28.04 | 28.23 | 28.00 | 28.00 | 1,247 | +0.49(+1.78%) |
Mar 05, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 47 | -0.51(-1.82%) |
Mar 04, 2024 | 28.23 | 28.23 | 27.94 | 28.02 | 5,819 | -0.32(-1.12%) |
Mar 01, 2024 | 28.05 | 28.34 | 28.05 | 28.34 | 661 | +0.27(+0.96%) |
Feb 29, 2024 | 27.99 | 28.07 | 27.87 | 28.07 | 345 | +0.44(+1.58%) |
Feb 28, 2024 | 27.48 | 27.63 | 27.48 | 27.63 | 344 | -0.16(-0.56%) |
Feb 27, 2024 | 27.57 | 27.79 | 27.57 | 27.79 | 230 | +0.23(+0.82%) |
Feb 26, 2024 | 27.51 | 27.56 | 27.37 | 27.56 | 439 | +0.10(+0.37%) |
Feb 23, 2024 | 27.20 | 27.46 | 27.20 | 27.46 | 341 | +0.14(+0.50%) |
Feb 22, 2024 | 27.76 | 27.77 | 27.32 | 27.32 | 693 | -0.12(-0.44%) |
Feb 21, 2024 | 27.31 | 27.44 | 27.27 | 27.44 | 591 | +0.17(+0.63%) |
Feb 20, 2024 | 27.44 | 27.44 | 27.27 | 27.27 | 141 | -0.32(-1.16%) |
Feb 16, 2024 | 27.73 | 27.77 | 27.51 | 27.59 | 2,387 | -0.24(-0.87%) |
Feb 15, 2024 | 27.66 | 27.83 | 27.66 | 27.83 | 597 | +0.31(+1.12%) |
Feb 14, 2024 | 27.36 | 27.52 | 27.20 | 27.52 | 5,455 | +0.56(+2.08%) |
Feb 13, 2024 | 26.99 | 26.99 | 26.89 | 26.96 | 415 | -0.81(-2.92%) |
Feb 12, 2024 | 27.60 | 27.78 | 27.60 | 27.78 | 227 | +0.40(+1.44%) |
Feb 09, 2024 | 27.08 | 27.38 | 27.08 | 27.38 | 128 | +0.30(+1.11%) |
Feb 08, 2024 | 27.15 | 27.15 | 27.08 | 27.08 | 131 | +0.23(+0.84%) |
Feb 07, 2024 | 26.82 | 26.85 | 26.82 | 26.85 | 752 | +0.30(+1.14%) |
Feb 06, 2024 | 26.53 | 26.55 | 26.53 | 26.55 | 950 | +0.75(+2.90%) |
Feb 05, 2024 | 26.08 | 26.08 | 25.79 | 25.80 | 878 | -0.64(-2.40%) |
Feb 02, 2024 | 26.35 | 26.44 | 26.26 | 26.44 | 1,099 | -0.32(-1.21%) |