Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.71 | 29.71 | 29.62 | 29.65 | 14,400 | +0.01(+0.02%) |
Apr 29, 2024 | 29.66 | 29.66 | 29.64 | 29.65 | 1,800 | +0.01(+0.03%) |
Apr 26, 2024 | 29.60 | 29.68 | 29.59 | 29.64 | 902 | +0.08(+0.28%) |
Apr 25, 2024 | 29.55 | 29.56 | 29.55 | 29.56 | 5,876 | -0.04(-0.13%) |
Apr 24, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 31 | +0.01(+0.05%) |
Apr 23, 2024 | 29.56 | 29.58 | 29.56 | 29.58 | 1,852 | +0.12(+0.41%) |
Apr 22, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 76 | +0.18(+0.60%) |
Apr 19, 2024 | 29.33 | 29.33 | 29.28 | 29.28 | 250 | -0.09(-0.31%) |
Apr 18, 2024 | 29.43 | 29.44 | 29.37 | 29.37 | 907 | -0.02(-0.07%) |
Apr 17, 2024 | 29.39 | 29.40 | 29.39 | 29.40 | 800 | -0.02(-0.06%) |
Apr 16, 2024 | 29.40 | 29.42 | 29.38 | 29.42 | 593 | +0.03(+0.09%) |
Apr 15, 2024 | 29.54 | 29.54 | 29.39 | 29.39 | 257 | -0.07(-0.22%) |
Apr 12, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 100 | -0.05(-0.17%) |
Apr 11, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.02(+0.05%) |
Apr 10, 2024 | 29.48 | 29.49 | 29.48 | 29.49 | 301 | -0.01(-0.05%) |
Apr 09, 2024 | 29.48 | 29.50 | 29.48 | 29.50 | 160 | -0.01(-0.02%) |
Apr 08, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 0 | +0.02(+0.08%) |
Apr 05, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 0 | +0.05(+0.19%) |
Apr 04, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 10 | -0.05(-0.18%) |
Apr 03, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 69 | +0.01(+0.05%) |
Apr 02, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 9 | -0.03(-0.08%) |
Apr 01, 2024 | 29.44 | 29.50 | 29.44 | 29.49 | 956 | +0.00(+0.00%) |
Mar 28, 2024 | 29.45 | 29.49 | 29.45 | 29.49 | 1,345 | +0.02(+0.08%) |
Mar 27, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 0 | +0.02(+0.05%) |
Mar 26, 2024 | 29.43 | 29.45 | 29.42 | 29.45 | 434 | +0.03(+0.11%) |
Mar 25, 2024 | 29.42 | 29.42 | 29.41 | 29.42 | 6,949 | -0.03(-0.09%) |
Mar 22, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 100 | +0.01(+0.03%) |
Mar 21, 2024 | 29.40 | 29.44 | 29.40 | 29.44 | 600 | +0.03(+0.12%) |
Mar 20, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 60 | +0.04(+0.14%) |
Mar 19, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | +0.04(+0.12%) |
Mar 18, 2024 | 29.30 | 29.33 | 29.29 | 29.33 | 1,336 | +0.06(+0.20%) |
Mar 15, 2024 | 29.24 | 29.27 | 29.22 | 29.27 | 10,260 | -0.03(-0.10%) |
Mar 14, 2024 | 29.28 | 29.30 | 29.19 | 29.30 | 1,805 | -0.03(-0.10%) |
Mar 13, 2024 | 29.29 | 29.33 | 29.29 | 29.33 | 3,292 | +0.02(+0.07%) |
Mar 12, 2024 | 29.28 | 29.31 | 29.28 | 29.31 | 323 | +0.10(+0.34%) |
Mar 11, 2024 | 29.27 | 29.27 | 29.21 | 29.21 | 211 | -0.02(-0.07%) |
Mar 08, 2024 | 29.27 | 29.27 | 29.20 | 29.23 | 49,969 | -0.01(-0.02%) |
Mar 07, 2024 | 29.21 | 29.30 | 29.21 | 29.24 | 323,468 | +0.04(+0.12%) |
Mar 06, 2024 | 29.17 | 29.20 | 29.15 | 29.20 | 2,243 | +0.05(+0.15%) |
Mar 05, 2024 | 29.18 | 29.18 | 29.10 | 29.15 | 1,019 | -0.05(-0.18%) |
Mar 04, 2024 | 29.25 | 29.25 | 29.20 | 29.21 | 4,267 | -0.02(-0.06%) |
Mar 01, 2024 | 29.26 | 29.26 | 29.21 | 29.22 | 1,308 | +0.06(+0.21%) |
Feb 29, 2024 | 29.12 | 29.16 | 29.12 | 29.16 | 1,475 | +0.03(+0.12%) |
Feb 28, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 9 | -0.02(-0.07%) |
Feb 27, 2024 | 29.13 | 29.15 | 29.13 | 29.15 | 270 | +0.02(+0.07%) |
Feb 26, 2024 | 29.14 | 29.14 | 29.13 | 29.13 | 371 | -0.01(-0.03%) |
Feb 23, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 0 | +0.03(+0.12%) |
Feb 22, 2024 | 29.06 | 29.10 | 29.05 | 29.10 | 15,854 | +0.21(+0.73%) |
Feb 21, 2024 | 28.81 | 28.89 | 28.81 | 28.89 | 1,096 | +0.06(+0.21%) |
Feb 20, 2024 | 28.86 | 28.86 | 28.80 | 28.83 | 612 | -0.10(-0.35%) |
Feb 16, 2024 | 28.91 | 28.97 | 28.91 | 28.93 | 456 | -0.01(-0.04%) |
Feb 15, 2024 | 28.92 | 28.95 | 28.91 | 28.95 | 6,641 | +0.04(+0.14%) |
Feb 14, 2024 | 28.81 | 28.91 | 28.81 | 28.91 | 660 | +0.15(+0.54%) |
Feb 13, 2024 | 28.75 | 28.80 | 28.70 | 28.75 | 1,743 | -0.17(-0.59%) |
Feb 12, 2024 | 28.92 | 28.93 | 28.90 | 28.92 | 6,627 | -0.01(-0.04%) |
Feb 09, 2024 | 28.91 | 28.93 | 28.91 | 28.93 | 1,187 | +0.07(+0.24%) |
Feb 08, 2024 | 28.82 | 28.87 | 28.82 | 28.87 | 1,192 | +0.00(+0.01%) |
Feb 07, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 0 | +0.10(+0.34%) |
Feb 06, 2024 | 28.70 | 28.77 | 28.70 | 28.77 | 943 | +0.02(+0.07%) |
Feb 05, 2024 | 28.70 | 28.75 | 28.70 | 28.75 | 1,100 | -0.01(-0.04%) |
Feb 02, 2024 | 28.72 | 28.79 | 28.72 | 28.76 | 3,432 | +0.17(+0.58%) |