Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.03 | 28.03 | 27.72 | 27.72 | 2,875 | -0.31(-1.11%) |
Apr 29, 2024 | 28.18 | 28.18 | 27.97 | 28.03 | 8,498 | +0.04(+0.16%) |
Apr 26, 2024 | 27.87 | 28.04 | 27.87 | 27.99 | 8,989 | +0.27(+0.98%) |
Apr 25, 2024 | 27.49 | 27.76 | 27.49 | 27.72 | 5,273 | -0.13(-0.46%) |
Apr 24, 2024 | 27.79 | 27.86 | 27.78 | 27.84 | 1,909 | -0.00(-0.01%) |
Apr 23, 2024 | 27.69 | 27.88 | 27.68 | 27.85 | 6,068 | +0.25(+0.91%) |
Apr 22, 2024 | 27.54 | 27.75 | 27.43 | 27.60 | 8,022 | +0.22(+0.82%) |
Apr 19, 2024 | 27.50 | 27.50 | 27.31 | 27.37 | 11,198 | -0.18(-0.64%) |
Apr 18, 2024 | 27.64 | 27.64 | 27.48 | 27.55 | 3,451 | -0.02(-0.09%) |
Apr 17, 2024 | 27.76 | 27.79 | 27.52 | 27.57 | 5,374 | -0.12(-0.44%) |
Apr 16, 2024 | 27.70 | 27.75 | 27.67 | 27.70 | 2,789 | -0.05(-0.20%) |
Apr 15, 2024 | 28.23 | 28.23 | 27.75 | 27.75 | 4,839 | -0.26(-0.93%) |
Apr 12, 2024 | 28.27 | 28.29 | 28.00 | 28.01 | 9,527 | -0.39(-1.37%) |
Apr 11, 2024 | 28.24 | 28.46 | 28.07 | 28.40 | 18,029 | +0.15(+0.52%) |
Apr 10, 2024 | 28.15 | 28.26 | 28.15 | 28.25 | 12,457 | -0.17(-0.60%) |
Apr 09, 2024 | 28.54 | 28.55 | 28.23 | 28.42 | 10,629 | -0.02(-0.07%) |
Apr 08, 2024 | 28.45 | 28.50 | 28.44 | 28.44 | 7,768 | -0.01(-0.02%) |
Apr 05, 2024 | 28.32 | 28.51 | 28.28 | 28.45 | 21,452 | +0.20(+0.71%) |
Apr 04, 2024 | 28.68 | 28.75 | 28.25 | 28.25 | 29,896 | -0.28(-0.99%) |
Apr 03, 2024 | 28.54 | 28.60 | 28.52 | 28.53 | 126,810 | -0.03(-0.10%) |
Apr 02, 2024 | 28.60 | 28.61 | 28.48 | 28.56 | 10,097 | -0.12(-0.42%) |
Apr 01, 2024 | 28.98 | 28.98 | 28.65 | 28.68 | 26,937 | -0.21(-0.74%) |
Mar 28, 2024 | 28.92 | 28.92 | 28.84 | 28.89 | 19,846 | +0.07(+0.25%) |
Mar 27, 2024 | 28.71 | 28.82 | 28.66 | 28.82 | 4,141 | +0.21(+0.74%) |
Mar 26, 2024 | 28.70 | 28.73 | 28.60 | 28.61 | 43,724 | -0.07(-0.24%) |
Mar 25, 2024 | 28.75 | 28.75 | 28.65 | 28.68 | 17,480 | -0.11(-0.37%) |
Mar 22, 2024 | 28.75 | 28.82 | 28.74 | 28.79 | 11,086 | +0.01(+0.02%) |
Mar 21, 2024 | 28.86 | 28.86 | 28.69 | 28.78 | 11,692 | +0.12(+0.42%) |
Mar 20, 2024 | 28.49 | 28.68 | 28.45 | 28.66 | 10,180 | +0.18(+0.64%) |
Mar 19, 2024 | 28.31 | 28.47 | 28.31 | 28.47 | 5,791 | +0.15(+0.53%) |
Mar 18, 2024 | 28.33 | 28.45 | 28.33 | 28.33 | 5,381 | +0.16(+0.57%) |
Mar 15, 2024 | 28.30 | 28.30 | 28.12 | 28.17 | 9,028 | -0.14(-0.48%) |
Mar 14, 2024 | 28.34 | 28.37 | 28.18 | 28.30 | 2,393 | -0.02(-0.08%) |
Mar 13, 2024 | 28.38 | 28.39 | 28.30 | 28.32 | 6,253 | +0.00(+0.02%) |
Mar 12, 2024 | 28.17 | 28.36 | 28.11 | 28.32 | 9,137 | +0.25(+0.90%) |
Mar 11, 2024 | 28.08 | 28.12 | 27.97 | 28.07 | 7,367 | +0.01(+0.02%) |
Mar 08, 2024 | 28.17 | 28.28 | 28.06 | 28.06 | 14,281 | -0.10(-0.34%) |
Mar 07, 2024 | 28.03 | 28.16 | 28.03 | 28.16 | 10,990 | +0.21(+0.75%) |
Mar 06, 2024 | 27.90 | 28.03 | 27.89 | 27.95 | 16,510 | +0.16(+0.58%) |
Mar 05, 2024 | 28.00 | 28.00 | 27.75 | 27.79 | 13,235 | -0.25(-0.88%) |
Mar 04, 2024 | 28.11 | 28.11 | 28.03 | 28.03 | 11,563 | -0.05(-0.16%) |
Mar 01, 2024 | 27.88 | 28.08 | 27.88 | 28.08 | 9,714 | +0.03(+0.11%) |
Feb 29, 2024 | 28.06 | 28.11 | 27.97 | 28.05 | 14,111 | +0.08(+0.27%) |
Feb 28, 2024 | 27.91 | 28.01 | 27.91 | 27.97 | 1,657 | -0.04(-0.13%) |
Feb 27, 2024 | 27.95 | 28.02 | 27.93 | 28.01 | 5,642 | +0.02(+0.08%) |
Feb 26, 2024 | 28.16 | 28.16 | 27.99 | 27.99 | 14,234 | -0.14(-0.52%) |
Feb 23, 2024 | 28.18 | 28.18 | 28.06 | 28.13 | 11,539 | +0.12(+0.44%) |
Feb 22, 2024 | 27.87 | 28.07 | 27.84 | 28.01 | 13,062 | +0.44(+1.61%) |
Feb 21, 2024 | 27.50 | 27.57 | 27.45 | 27.57 | 10,554 | +0.07(+0.26%) |
Feb 20, 2024 | 27.49 | 27.60 | 27.47 | 27.49 | 6,325 | -0.15(-0.52%) |
Feb 16, 2024 | 27.78 | 27.78 | 27.63 | 27.64 | 3,539 | -0.10(-0.35%) |
Feb 15, 2024 | 27.59 | 27.74 | 27.59 | 27.74 | 3,043 | +0.17(+0.60%) |
Feb 14, 2024 | 27.48 | 27.57 | 27.46 | 27.57 | 2,475 | +0.16(+0.59%) |
Feb 13, 2024 | 27.52 | 27.52 | 27.28 | 27.41 | 15,402 | -0.32(-1.15%) |
Feb 12, 2024 | 27.78 | 27.84 | 27.69 | 27.73 | 12,374 | -0.01(-0.03%) |
Feb 09, 2024 | 27.59 | 27.75 | 27.59 | 27.73 | 14,996 | +0.13(+0.48%) |
Feb 08, 2024 | 27.62 | 27.62 | 27.54 | 27.60 | 9,566 | -0.04(-0.14%) |
Feb 07, 2024 | 27.60 | 27.65 | 27.52 | 27.64 | 10,303 | +0.20(+0.72%) |
Feb 06, 2024 | 27.47 | 27.47 | 27.38 | 27.44 | 4,613 | +0.01(+0.02%) |
Feb 05, 2024 | 27.42 | 27.47 | 27.33 | 27.44 | 19,707 | -0.09(-0.31%) |
Feb 02, 2024 | 27.36 | 27.58 | 27.30 | 27.52 | 9,604 | +0.26(+0.94%) |