Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.22 | 29.56 | 29.21 | 29.56 | 906,806 | +0.44(+1.52%) |
Apr 29, 2024 | 29.17 | 29.25 | 29.10 | 29.11 | 891,793 | -0.12(-0.40%) |
Apr 26, 2024 | 29.34 | 29.36 | 29.15 | 29.23 | 1,236,497 | -0.09(-0.30%) |
Apr 25, 2024 | 29.41 | 29.57 | 29.27 | 29.32 | 1,704,294 | +0.30(+1.02%) |
Apr 24, 2024 | 29.00 | 29.14 | 28.96 | 29.02 | 1,118,687 | +0.04(+0.14%) |
Apr 23, 2024 | 29.08 | 29.14 | 28.93 | 28.98 | 1,027,753 | -0.20(-0.68%) |
Apr 22, 2024 | 29.22 | 29.38 | 29.01 | 29.18 | 1,897,620 | -0.18(-0.60%) |
Apr 19, 2024 | 29.46 | 29.51 | 29.27 | 29.36 | 3,424,916 | -0.18(-0.60%) |
Apr 18, 2024 | 29.43 | 29.60 | 29.28 | 29.54 | 2,509,284 | +0.00(+0.00%) |
Apr 17, 2024 | 29.40 | 29.64 | 29.33 | 29.54 | 2,017,563 | +0.06(+0.20%) |
Apr 16, 2024 | 29.35 | 29.56 | 29.33 | 29.48 | 2,179,865 | -0.05(-0.17%) |
Apr 15, 2024 | 29.06 | 29.59 | 29.03 | 29.53 | 2,179,640 | +0.20(+0.67%) |
Apr 12, 2024 | 29.14 | 29.40 | 29.10 | 29.33 | 1,823,536 | +0.36(+1.26%) |
Apr 11, 2024 | 28.89 | 29.15 | 28.85 | 28.96 | 1,745,683 | +0.03(+0.10%) |
Apr 10, 2024 | 28.91 | 29.05 | 28.84 | 28.93 | 1,656,506 | +0.32(+1.10%) |
Apr 09, 2024 | 28.56 | 28.86 | 28.54 | 28.62 | 1,263,000 | +0.03(+0.10%) |
Apr 08, 2024 | 28.60 | 28.63 | 28.53 | 28.59 | 871,354 | +0.00(+0.00%) |
Apr 05, 2024 | 28.80 | 28.81 | 28.49 | 28.59 | 1,790,777 | -0.22(-0.75%) |
Apr 04, 2024 | 28.21 | 28.84 | 28.20 | 28.81 | 2,048,576 | +0.40(+1.42%) |
Apr 03, 2024 | 28.38 | 28.49 | 28.28 | 28.40 | 1,423,747 | +0.02(+0.07%) |
Apr 02, 2024 | 28.34 | 28.46 | 28.34 | 28.38 | 1,136,893 | +0.29(+1.02%) |
Apr 01, 2024 | 27.93 | 28.15 | 27.92 | 28.10 | 752,626 | +0.18(+0.64%) |
Mar 28, 2024 | 27.91 | 27.87 | 27.87 | 27.92 | 615,510 | -0.02(-0.07%) |
Mar 27, 2024 | 28.11 | 28.15 | 27.93 | 27.94 | 1,333,906 | -0.29(-1.01%) |
Mar 26, 2024 | 28.18 | 28.25 | 28.14 | 28.22 | 562,784 | +0.01(+0.04%) |
Mar 25, 2024 | 28.15 | 28.23 | 28.14 | 28.21 | 509,320 | +0.12(+0.42%) |
Mar 22, 2024 | 27.88 | 28.11 | 27.86 | 28.10 | 702,519 | +0.23(+0.81%) |
Mar 21, 2024 | 27.97 | 28.00 | 27.80 | 27.87 | 1,304,913 | -0.18(-0.63%) |
Mar 20, 2024 | 28.40 | 28.41 | 28.03 | 28.05 | 2,010,540 | -0.28(-0.99%) |
Mar 19, 2024 | 28.53 | 28.58 | 28.32 | 28.33 | 1,290,338 | -0.23(-0.82%) |
Mar 18, 2024 | 28.51 | 28.58 | 28.48 | 28.56 | 661,948 | -0.05(-0.17%) |
Mar 15, 2024 | 28.55 | 28.68 | 28.44 | 28.61 | 1,691,790 | +0.17(+0.58%) |
Mar 14, 2024 | 28.28 | 28.60 | 28.27 | 28.44 | 2,680,483 | +0.11(+0.38%) |
Mar 13, 2024 | 28.31 | 28.42 | 28.22 | 28.34 | 969,686 | -0.03(-0.10%) |
Mar 12, 2024 | 28.48 | 28.58 | 28.32 | 28.37 | 899,234 | -0.17(-0.58%) |
Mar 11, 2024 | 28.64 | 28.74 | 28.52 | 28.53 | 1,014,348 | -0.02(-0.07%) |
Mar 08, 2024 | 28.53 | 28.57 | 28.37 | 28.55 | 1,118,856 | +0.04(+0.14%) |
Mar 07, 2024 | 28.45 | 28.56 | 28.42 | 28.51 | 1,470,702 | -0.08(-0.27%) |
Mar 06, 2024 | 28.49 | 28.66 | 28.44 | 28.59 | 1,251,023 | -0.06(-0.20%) |
Mar 05, 2024 | 28.45 | 28.74 | 28.42 | 28.65 | 1,024,862 | +0.29(+1.03%) |
Mar 04, 2024 | 28.41 | 28.41 | 28.28 | 28.36 | 849,358 | +0.10(+0.35%) |
Mar 01, 2024 | 28.36 | 28.43 | 28.24 | 28.26 | 1,213,841 | -0.10(-0.34%) |
Feb 29, 2024 | 28.29 | 28.46 | 28.27 | 28.36 | 1,959,129 | +0.01(+0.03%) |
Feb 28, 2024 | 28.48 | 28.50 | 28.35 | 28.35 | 1,135,020 | +0.00(+0.00%) |
Feb 27, 2024 | 28.30 | 28.41 | 28.30 | 28.35 | 1,038,439 | +0.09(+0.31%) |
Feb 26, 2024 | 28.21 | 28.30 | 28.14 | 28.26 | 982,935 | +0.04(+0.14%) |
Feb 23, 2024 | 28.18 | 28.24 | 28.10 | 28.22 | 1,226,515 | -0.03(-0.10%) |
Feb 22, 2024 | 28.42 | 28.44 | 28.18 | 28.25 | 2,242,025 | -0.31(-1.09%) |
Feb 21, 2024 | 28.65 | 28.77 | 28.56 | 28.56 | 996,843 | -0.03(-0.10%) |
Feb 20, 2024 | 28.60 | 28.68 | 28.53 | 28.59 | 1,686,913 | +0.04(+0.14%) |
Feb 16, 2024 | 28.48 | 28.57 | 28.40 | 28.55 | 1,484,123 | +0.12(+0.41%) |
Feb 15, 2024 | 28.64 | 28.67 | 28.42 | 28.43 | 1,323,308 | -0.26(-0.92%) |
Feb 14, 2024 | 28.71 | 28.86 | 28.68 | 28.70 | 1,242,710 | -0.11(-0.37%) |
Feb 13, 2024 | 28.63 | 28.97 | 28.63 | 28.81 | 1,785,872 | +0.40(+1.41%) |
Feb 12, 2024 | 28.52 | 28.52 | 28.32 | 28.41 | 615,699 | -0.09(-0.31%) |
Feb 09, 2024 | 28.45 | 28.57 | 28.45 | 28.49 | 790,749 | +0.05(+0.17%) |
Feb 08, 2024 | 28.42 | 28.57 | 28.42 | 28.44 | 490,469 | -0.02(-0.07%) |
Feb 07, 2024 | 28.48 | 28.55 | 28.42 | 28.46 | 433,006 | -0.12(-0.41%) |
Feb 06, 2024 | 28.67 | 28.70 | 28.57 | 28.58 | 458,156 | -0.11(-0.37%) |
Feb 05, 2024 | 28.52 | 28.80 | 28.52 | 28.69 | 936,083 | +0.21(+0.75%) |
Feb 02, 2024 | 28.65 | 28.71 | 28.38 | 28.47 | 2,654,873 | -0.09(-0.31%) |