Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.25 | 29.30 | 29.00 | 29.00 | 2,022 | -0.35(-1.21%) |
Apr 29, 2024 | 29.35 | 29.36 | 29.35 | 29.36 | 357 | +0.03(+0.11%) |
Apr 26, 2024 | 29.23 | 29.37 | 29.23 | 29.32 | 1,579 | +0.19(+0.65%) |
Apr 25, 2024 | 29.11 | 29.13 | 29.11 | 29.13 | 653 | -0.06(-0.20%) |
Apr 24, 2024 | 29.18 | 29.21 | 29.11 | 29.19 | 1,977 | -0.12(-0.39%) |
Apr 23, 2024 | 29.17 | 29.31 | 29.17 | 29.31 | 10,948 | +0.40(+1.37%) |
Apr 22, 2024 | 28.71 | 28.98 | 28.71 | 28.91 | 1,808 | +0.37(+1.30%) |
Apr 19, 2024 | 28.59 | 28.61 | 28.54 | 28.54 | 418 | +0.04(+0.13%) |
Apr 18, 2024 | 28.52 | 28.63 | 28.46 | 28.50 | 21,661 | -0.08(-0.29%) |
Apr 17, 2024 | 28.56 | 28.60 | 28.55 | 28.59 | 1,418 | +0.10(+0.34%) |
Apr 16, 2024 | 28.49 | 28.53 | 28.43 | 28.49 | 5,460 | -0.19(-0.66%) |
Apr 15, 2024 | 29.12 | 29.12 | 28.67 | 28.68 | 15,247 | -0.06(-0.20%) |
Apr 12, 2024 | 28.87 | 28.87 | 28.71 | 28.74 | 4,895 | -0.40(-1.38%) |
Apr 11, 2024 | 29.10 | 29.21 | 29.10 | 29.14 | 1,458 | -0.05(-0.17%) |
Apr 10, 2024 | 29.19 | 29.19 | 29.11 | 29.19 | 17,283 | -0.32(-1.09%) |
Apr 09, 2024 | 29.66 | 29.66 | 29.42 | 29.51 | 6,977 | -0.09(-0.32%) |
Apr 08, 2024 | 29.61 | 29.64 | 29.56 | 29.61 | 3,565 | +0.15(+0.51%) |
Apr 05, 2024 | 29.29 | 29.46 | 29.29 | 29.46 | 4,403 | +0.09(+0.30%) |
Apr 04, 2024 | 29.81 | 29.81 | 29.37 | 29.37 | 3,033 | -0.23(-0.78%) |
Apr 03, 2024 | 29.60 | 29.61 | 29.60 | 29.60 | 1,089 | +0.20(+0.67%) |
Apr 02, 2024 | 29.36 | 29.41 | 29.34 | 29.40 | 4,537 | -0.25(-0.85%) |
Apr 01, 2024 | 29.74 | 29.85 | 29.64 | 29.66 | 5,555 | -0.08(-0.28%) |
Mar 28, 2024 | 29.69 | 29.74 | 29.66 | 29.74 | 1,862 | -0.00(-0.00%) |
Mar 27, 2024 | 29.70 | 29.74 | 29.66 | 29.74 | 3,789 | +0.12(+0.41%) |
Mar 26, 2024 | 29.66 | 29.68 | 29.61 | 29.62 | 4,092 | +0.04(+0.15%) |
Mar 25, 2024 | 29.63 | 29.63 | 29.57 | 29.57 | 5,531 | +0.02(+0.07%) |
Mar 22, 2024 | 29.55 | 29.57 | 29.51 | 29.55 | 10,982 | -0.03(-0.10%) |
Mar 21, 2024 | 29.64 | 29.64 | 29.58 | 29.58 | 529 | -0.10(-0.32%) |
Mar 20, 2024 | 29.29 | 29.68 | 29.29 | 29.68 | 2,560 | +0.35(+1.20%) |
Mar 19, 2024 | 29.27 | 29.38 | 29.27 | 29.33 | 1,666 | +0.04(+0.13%) |
Mar 18, 2024 | 29.38 | 29.38 | 29.29 | 29.29 | 1,798 | -0.16(-0.54%) |
Mar 15, 2024 | 29.51 | 29.53 | 29.45 | 29.45 | 1,349 | -0.01(-0.04%) |
Mar 14, 2024 | 29.70 | 29.70 | 29.36 | 29.46 | 5,178 | -0.25(-0.84%) |
Mar 13, 2024 | 29.70 | 29.77 | 29.69 | 29.71 | 7,996 | +0.08(+0.28%) |
Mar 12, 2024 | 29.41 | 29.63 | 29.41 | 29.63 | 1,260 | +0.28(+0.95%) |
Mar 11, 2024 | 29.33 | 29.36 | 29.20 | 29.35 | 6,128 | -0.03(-0.11%) |
Mar 08, 2024 | 29.54 | 29.54 | 29.37 | 29.38 | 2,717 | -0.11(-0.36%) |
Mar 07, 2024 | 29.32 | 29.48 | 29.27 | 29.48 | 2,288 | +0.47(+1.63%) |
Mar 06, 2024 | 28.96 | 29.02 | 28.96 | 29.01 | 883 | +0.29(+1.01%) |
Mar 05, 2024 | 28.81 | 28.84 | 28.72 | 28.72 | 6,586 | -0.10(-0.35%) |
Mar 04, 2024 | 28.77 | 28.88 | 28.76 | 28.82 | 27,097 | -0.02(-0.07%) |
Mar 01, 2024 | 28.78 | 28.84 | 28.78 | 28.84 | 13,226 | +0.20(+0.69%) |
Feb 29, 2024 | 28.75 | 28.75 | 28.54 | 28.64 | 14,071 | -0.00(-0.01%) |
Feb 28, 2024 | 28.58 | 28.65 | 28.57 | 28.64 | 9,964 | -0.12(-0.42%) |
Feb 27, 2024 | 28.72 | 28.77 | 28.72 | 28.77 | 6,098 | -0.00(-0.02%) |
Feb 26, 2024 | 28.74 | 28.77 | 28.64 | 28.77 | 9,751 | +0.05(+0.17%) |
Feb 23, 2024 | 28.74 | 28.74 | 28.70 | 28.72 | 2,777 | +0.05(+0.17%) |
Feb 22, 2024 | 28.57 | 28.69 | 28.57 | 28.67 | 8,280 | +0.25(+0.87%) |
Feb 21, 2024 | 28.31 | 28.43 | 28.29 | 28.42 | 3,725 | +0.08(+0.30%) |
Feb 20, 2024 | 28.39 | 28.41 | 28.31 | 28.34 | 49,550 | +0.15(+0.52%) |
Feb 16, 2024 | 28.18 | 28.30 | 28.18 | 28.19 | 3,542 | +0.05(+0.18%) |
Feb 15, 2024 | 27.98 | 28.14 | 27.98 | 28.14 | 6,991 | +0.28(+1.02%) |
Feb 14, 2024 | 27.75 | 27.86 | 27.72 | 27.86 | 6,552 | +0.35(+1.28%) |
Feb 13, 2024 | 27.52 | 27.53 | 27.48 | 27.51 | 1,282 | -0.50(-1.79%) |
Feb 12, 2024 | 27.98 | 28.11 | 27.92 | 28.01 | 7,423 | +0.02(+0.08%) |
Feb 09, 2024 | 27.80 | 28.00 | 27.80 | 27.98 | 10,401 | +0.09(+0.33%) |
Feb 08, 2024 | 27.92 | 27.93 | 27.84 | 27.89 | 2,265 | -0.03(-0.10%) |
Feb 07, 2024 | 27.90 | 27.97 | 27.90 | 27.92 | 4,440 | -0.06(-0.23%) |
Feb 06, 2024 | 27.88 | 28.01 | 27.87 | 27.99 | 3,108 | +0.17(+0.62%) |
Feb 05, 2024 | 27.66 | 27.81 | 27.66 | 27.81 | 1,621 | -0.12(-0.44%) |
Feb 02, 2024 | 28.00 | 28.00 | 27.86 | 27.94 | 36,184 | -0.26(-0.92%) |