Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.58 | 27.58 | 27.47 | 27.47 | 529 | -0.46(-1.63%) |
Apr 29, 2024 | 27.94 | 27.94 | 27.93 | 27.93 | 493 | +0.09(+0.32%) |
Apr 26, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 132 | +0.22(+0.79%) |
Apr 25, 2024 | 27.48 | 27.63 | 27.43 | 27.62 | 551 | -0.28(-1.01%) |
Apr 24, 2024 | 27.84 | 27.90 | 27.84 | 27.90 | 174 | -0.09(-0.33%) |
Apr 23, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 14 | +0.29(+1.06%) |
Apr 22, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 59 | +0.22(+0.82%) |
Apr 19, 2024 | 27.73 | 27.73 | 27.48 | 27.48 | 210 | +0.18(+0.65%) |
Apr 18, 2024 | 27.62 | 27.62 | 27.30 | 27.30 | 497 | +0.03(+0.11%) |
Apr 17, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 20 | -0.11(-0.39%) |
Apr 16, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 89 | -0.07(-0.27%) |
Apr 15, 2024 | 27.46 | 27.46 | 27.43 | 27.45 | 1,277 | -0.33(-1.17%) |
Apr 12, 2024 | 28.00 | 28.00 | 27.75 | 27.78 | 2,445 | -0.51(-1.81%) |
Apr 11, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 27 | +0.08(+0.29%) |
Apr 10, 2024 | 28.15 | 28.21 | 28.15 | 28.21 | 208 | -0.65(-2.27%) |
Apr 09, 2024 | 28.86 | 28.86 | 28.78 | 28.86 | 6,207 | +0.11(+0.39%) |
Apr 08, 2024 | 28.68 | 28.77 | 28.68 | 28.75 | 4,475 | +0.13(+0.44%) |
Apr 05, 2024 | 28.63 | 28.63 | 28.62 | 28.62 | 1,703 | +0.09(+0.32%) |
Apr 04, 2024 | 29.09 | 29.09 | 28.53 | 28.53 | 253 | -0.25(-0.88%) |
Apr 03, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 187 | +0.17(+0.59%) |
Apr 02, 2024 | 28.55 | 28.62 | 28.55 | 28.62 | 883 | -0.46(-1.58%) |
Apr 01, 2024 | 29.10 | 29.10 | 29.08 | 29.08 | 514 | -0.24(-0.83%) |
Mar 28, 2024 | 29.34 | 29.34 | 29.26 | 29.32 | 2,724 | +0.23(+0.80%) |
Mar 27, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 51 | +0.50(+1.75%) |
Mar 26, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 53 | +0.00(+0.01%) |
Mar 25, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 74 | -0.03(-0.09%) |
Mar 22, 2024 | 28.63 | 28.63 | 28.61 | 28.61 | 2,009 | -0.30(-1.04%) |
Mar 21, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 25 | +0.21(+0.75%) |
Mar 20, 2024 | 28.47 | 28.70 | 28.28 | 28.70 | 971 | +0.39(+1.38%) |
Mar 19, 2024 | 28.20 | 28.31 | 28.20 | 28.31 | 353 | +0.16(+0.55%) |
Mar 18, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 2 | -0.03(-0.09%) |
Mar 15, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 100 | +0.11(+0.39%) |
Mar 14, 2024 | 27.96 | 28.07 | 27.96 | 28.07 | 330 | -0.40(-1.39%) |
Mar 13, 2024 | 28.59 | 28.59 | 28.47 | 28.47 | 330 | -0.01(-0.03%) |
Mar 12, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 60 | -0.08(-0.28%) |
Mar 11, 2024 | 28.79 | 28.79 | 28.55 | 28.55 | 221 | -0.14(-0.48%) |
Mar 08, 2024 | 28.79 | 28.79 | 28.69 | 28.69 | 393 | +0.01(+0.02%) |
Mar 07, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 10 | +0.23(+0.80%) |
Mar 06, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 47 | +0.12(+0.41%) |
Mar 05, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 231 | -0.21(-0.74%) |
Mar 04, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 1,047 | -0.13(-0.44%) |
Mar 01, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 100 | +0.10(+0.34%) |
Feb 29, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 38 | +0.13(+0.46%) |
Feb 28, 2024 | 28.47 | 28.47 | 28.45 | 28.45 | 3,605 | -0.15(-0.51%) |
Feb 27, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 3 | +0.23(+0.80%) |
Feb 26, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 44 | +0.05(+0.17%) |
Feb 23, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 100 | +0.06(+0.21%) |
Feb 22, 2024 | 28.25 | 28.28 | 28.25 | 28.26 | 622 | +0.34(+1.22%) |
Feb 21, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 384 | -0.15(-0.54%) |
Feb 20, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 60 | -0.28(-0.97%) |
Feb 16, 2024 | 28.49 | 28.49 | 28.35 | 28.35 | 2,214 | -0.20(-0.70%) |
Feb 15, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28 | +0.57(+2.05%) |
Feb 14, 2024 | 27.80 | 27.98 | 27.80 | 27.97 | 7,202 | +0.44(+1.58%) |
Feb 13, 2024 | 27.90 | 27.90 | 27.48 | 27.54 | 265 | -0.83(-2.93%) |
Feb 12, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 95 | +0.44(+1.59%) |
Feb 09, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 100 | +0.22(+0.80%) |
Feb 08, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 195 | +0.28(+1.03%) |
Feb 07, 2024 | 27.42 | 27.55 | 27.42 | 27.42 | 825 | -0.09(-0.31%) |
Feb 06, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 3 | +0.21(+0.76%) |
Feb 05, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 206 | -0.39(-1.42%) |
Feb 02, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | +0.01(+0.05%) |