Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 77 | -0.50(-1.72%) |
Apr 29, 2024 | 28.86 | 28.86 | 28.81 | 28.84 | 432 | +0.07(+0.24%) |
Apr 26, 2024 | 28.74 | 28.77 | 28.74 | 28.77 | 102 | +0.42(+1.47%) |
Apr 25, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 188 | -0.19(-0.66%) |
Apr 24, 2024 | 28.65 | 28.65 | 28.48 | 28.54 | 1,628 | -0.02(-0.06%) |
Apr 23, 2024 | 28.27 | 28.56 | 28.27 | 28.56 | 877 | +0.41(+1.46%) |
Apr 22, 2024 | 28.15 | 28.15 | 28.14 | 28.14 | 261 | +0.25(+0.91%) |
Apr 19, 2024 | 28.04 | 28.04 | 27.82 | 27.89 | 2,004 | -0.25(-0.89%) |
Apr 18, 2024 | 28.12 | 28.14 | 28.12 | 28.14 | 1,003 | -0.16(-0.56%) |
Apr 17, 2024 | 28.34 | 28.40 | 28.30 | 28.30 | 702 | -0.23(-0.82%) |
Apr 16, 2024 | 28.65 | 28.66 | 28.53 | 28.53 | 736 | -0.03(-0.09%) |
Apr 15, 2024 | 28.94 | 28.98 | 28.52 | 28.56 | 910 | -0.29(-1.01%) |
Apr 12, 2024 | 29.11 | 29.11 | 28.85 | 28.85 | 106 | -0.51(-1.75%) |
Apr 11, 2024 | 29.33 | 29.36 | 29.33 | 29.36 | 118 | +0.19(+0.65%) |
Apr 10, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 43 | -0.24(-0.80%) |
Apr 09, 2024 | 29.26 | 29.41 | 29.24 | 29.41 | 1,044 | +0.08(+0.27%) |
Apr 08, 2024 | 29.40 | 29.41 | 29.33 | 29.33 | 575 | -0.05(-0.19%) |
Apr 05, 2024 | 29.08 | 29.42 | 29.08 | 29.38 | 1,088 | +0.37(+1.26%) |
Apr 04, 2024 | 29.65 | 29.65 | 29.02 | 29.02 | 1,295 | -0.28(-0.96%) |
Apr 03, 2024 | 29.46 | 29.49 | 29.30 | 29.30 | 7,122 | -0.07(-0.22%) |
Apr 02, 2024 | 29.21 | 29.37 | 29.21 | 29.37 | 137 | -0.20(-0.67%) |
Apr 01, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 14 | -0.12(-0.40%) |
Mar 28, 2024 | 29.63 | 29.71 | 29.59 | 29.68 | 13,014 | +0.19(+0.65%) |
Mar 27, 2024 | 29.46 | 29.49 | 29.30 | 29.49 | 8,217 | +0.19(+0.63%) |
Mar 26, 2024 | 29.45 | 29.48 | 29.30 | 29.30 | 3,390 | -0.07(-0.25%) |
Mar 25, 2024 | 29.42 | 29.44 | 29.38 | 29.38 | 3,731 | -0.04(-0.14%) |
Mar 22, 2024 | 29.42 | 29.46 | 29.40 | 29.42 | 2,811 | +0.02(+0.06%) |
Mar 21, 2024 | 29.52 | 29.52 | 29.40 | 29.40 | 807 | +0.14(+0.46%) |
Mar 20, 2024 | 29.08 | 29.35 | 29.08 | 29.27 | 2,232 | +0.22(+0.75%) |
Mar 19, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 81 | +0.16(+0.54%) |
Mar 18, 2024 | 29.04 | 29.07 | 28.89 | 28.89 | 4,390 | +0.14(+0.50%) |
Mar 15, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | -0.27(-0.92%) |
Mar 14, 2024 | 29.07 | 29.07 | 29.02 | 29.02 | 381 | -0.13(-0.44%) |
Mar 13, 2024 | 29.22 | 29.24 | 29.14 | 29.15 | 947 | -0.00(-0.01%) |
Mar 12, 2024 | 28.93 | 29.15 | 28.93 | 29.15 | 369 | +0.35(+1.22%) |
Mar 11, 2024 | 28.65 | 28.80 | 28.65 | 28.80 | 1,032 | -0.04(-0.15%) |
Mar 08, 2024 | 29.23 | 29.23 | 28.84 | 28.84 | 603 | -0.23(-0.81%) |
Mar 07, 2024 | 28.90 | 29.07 | 28.90 | 29.07 | 1,500 | +0.37(+1.30%) |
Mar 06, 2024 | 28.76 | 28.77 | 28.70 | 28.70 | 3,075 | +0.25(+0.89%) |
Mar 05, 2024 | 28.61 | 28.61 | 28.33 | 28.45 | 1,472 | -0.30(-1.04%) |
Mar 04, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 1 | -0.04(-0.14%) |
Mar 01, 2024 | 28.64 | 28.79 | 28.56 | 28.79 | 3,226 | +0.27(+0.96%) |
Feb 29, 2024 | 28.51 | 28.53 | 28.36 | 28.51 | 1,326 | +0.17(+0.60%) |
Feb 28, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 5 | -0.10(-0.35%) |
Feb 27, 2024 | 28.41 | 28.45 | 28.40 | 28.44 | 730 | +0.00(+0.00%) |
Feb 26, 2024 | 28.49 | 28.49 | 28.44 | 28.44 | 409 | -0.07(-0.25%) |
Feb 23, 2024 | 28.44 | 28.51 | 28.44 | 28.51 | 109 | +0.10(+0.37%) |
Feb 22, 2024 | 28.24 | 28.46 | 28.24 | 28.41 | 2,019 | +0.64(+2.29%) |
Feb 21, 2024 | 27.66 | 27.77 | 27.66 | 27.77 | 226 | -0.06(-0.20%) |
Feb 20, 2024 | 27.81 | 27.83 | 27.79 | 27.83 | 872 | -0.26(-0.94%) |
Feb 16, 2024 | 28.24 | 28.30 | 28.09 | 28.09 | 1,326 | -0.14(-0.48%) |
Feb 15, 2024 | 28.13 | 28.25 | 28.13 | 28.23 | 1,830 | +0.08(+0.28%) |
Feb 14, 2024 | 28.07 | 28.15 | 27.97 | 28.15 | 2,925 | +0.34(+1.23%) |
Feb 13, 2024 | 27.83 | 27.92 | 27.73 | 27.81 | 2,279 | -0.50(-1.76%) |
Feb 12, 2024 | 28.34 | 28.44 | 28.30 | 28.30 | 647 | -0.08(-0.29%) |
Feb 09, 2024 | 28.29 | 28.39 | 28.29 | 28.39 | 18,794 | +0.27(+0.97%) |
Feb 08, 2024 | 28.09 | 28.18 | 28.09 | 28.11 | 915 | +0.01(+0.04%) |
Feb 07, 2024 | 28.15 | 28.15 | 28.10 | 28.10 | 415 | +0.18(+0.64%) |
Feb 06, 2024 | 27.97 | 27.97 | 27.89 | 27.92 | 701 | -0.06(-0.20%) |
Feb 05, 2024 | 27.93 | 27.98 | 27.83 | 27.98 | 682 | -0.05(-0.17%) |
Feb 02, 2024 | 27.78 | 28.03 | 27.78 | 28.03 | 337 | +0.31(+1.13%) |