Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.46 | 29.49 | 29.45 | 29.47 | 3,198,155 | -0.02(-0.07%) |
Apr 29, 2024 | 29.48 | 29.50 | 29.47 | 29.49 | 1,974,498 | +0.03(+0.10%) |
Apr 26, 2024 | 29.43 | 29.50 | 29.43 | 29.46 | 1,100,729 | +0.00(+0.00%) |
Apr 25, 2024 | 29.46 | 29.46 | 29.42 | 29.46 | 1,106,945 | +0.00(+0.00%) |
Apr 24, 2024 | 29.45 | 29.48 | 29.45 | 29.46 | 1,219,435 | -0.02(-0.07%) |
Apr 23, 2024 | 29.46 | 29.50 | 29.44 | 29.48 | 1,474,432 | +0.03(+0.10%) |
Apr 22, 2024 | 29.45 | 29.46 | 29.43 | 29.45 | 1,321,775 | +0.03(+0.10%) |
Apr 19, 2024 | 29.44 | 29.44 | 29.42 | 29.42 | 1,713,194 | +0.01(+0.03%) |
Apr 18, 2024 | 29.42 | 29.43 | 29.40 | 29.41 | 1,742,560 | -0.01(-0.03%) |
Apr 17, 2024 | 29.44 | 29.45 | 29.41 | 29.42 | 2,716,894 | +0.02(+0.07%) |
Apr 16, 2024 | 29.40 | 29.41 | 29.37 | 29.40 | 1,649,562 | -0.02(-0.07%) |
Apr 15, 2024 | 29.44 | 29.44 | 29.40 | 29.42 | 2,288,021 | -0.03(-0.10%) |
Apr 12, 2024 | 29.46 | 29.46 | 29.44 | 29.45 | 1,726,545 | +0.03(+0.10%) |
Apr 11, 2024 | 29.43 | 29.45 | 29.40 | 29.42 | 1,691,381 | +0.01(+0.03%) |
Apr 10, 2024 | 29.45 | 29.45 | 29.39 | 29.41 | 2,244,188 | -0.12(-0.41%) |
Apr 09, 2024 | 29.53 | 29.53 | 29.51 | 29.53 | 867,531 | +0.03(+0.10%) |
Apr 08, 2024 | 29.52 | 29.52 | 29.49 | 29.50 | 2,157,515 | -0.02(-0.07%) |
Apr 05, 2024 | 29.56 | 29.56 | 29.51 | 29.52 | 1,615,972 | -0.02(-0.07%) |
Apr 04, 2024 | 29.56 | 29.56 | 29.53 | 29.54 | 968,882 | +0.00(+0.00%) |
Apr 03, 2024 | 29.52 | 29.55 | 29.50 | 29.54 | 1,704,059 | +0.02(+0.07%) |
Apr 02, 2024 | 29.49 | 29.53 | 29.49 | 29.52 | 2,359,748 | +0.02(+0.07%) |
Apr 01, 2024 | 29.51 | 29.54 | 29.48 | 29.50 | 1,385,655 | -0.03(-0.10%) |
Mar 28, 2024 | 29.55 | 29.53 | 29.53 | 29.53 | 1,331,222 | -0.02(-0.07%) |
Mar 27, 2024 | 29.53 | 29.56 | 29.52 | 29.55 | 1,621,769 | +0.04(+0.13%) |
Mar 26, 2024 | 29.50 | 29.52 | 29.50 | 29.51 | 1,326,307 | +0.00(+0.00%) |
Mar 25, 2024 | 29.54 | 29.54 | 29.51 | 29.51 | 3,481,304 | -0.02(-0.07%) |
Mar 22, 2024 | 29.53 | 29.54 | 29.53 | 29.53 | 3,029,057 | +0.02(+0.07%) |
Mar 21, 2024 | 29.52 | 29.53 | 29.51 | 29.51 | 1,008,689 | +0.00(+0.00%) |
Mar 20, 2024 | 29.47 | 29.52 | 29.46 | 29.51 | 1,514,944 | +0.04(+0.13%) |
Mar 19, 2024 | 29.46 | 29.48 | 29.44 | 29.47 | 1,347,093 | +0.03(+0.10%) |
Mar 18, 2024 | 29.46 | 29.46 | 29.43 | 29.44 | 1,465,483 | +0.01(+0.03%) |
Mar 15, 2024 | 29.42 | 29.43 | 29.41 | 29.43 | 1,455,684 | +0.00(+0.00%) |
Mar 14, 2024 | 29.45 | 29.45 | 29.42 | 29.43 | 3,045,981 | -0.03(-0.10%) |
Mar 13, 2024 | 29.48 | 29.49 | 29.46 | 29.46 | 1,182,617 | -0.01(-0.03%) |
Mar 12, 2024 | 29.49 | 29.49 | 29.46 | 29.47 | 1,070,715 | -0.01(-0.03%) |
Mar 11, 2024 | 29.50 | 29.50 | 29.48 | 29.48 | 1,715,950 | -0.03(-0.10%) |
Mar 08, 2024 | 29.51 | 29.54 | 29.50 | 29.51 | 1,490,621 | +0.03(+0.10%) |
Mar 07, 2024 | 29.48 | 29.48 | 29.46 | 29.48 | 1,652,209 | +0.04(+0.13%) |
Mar 06, 2024 | 29.45 | 29.47 | 29.43 | 29.44 | 2,289,034 | +0.00(+0.00%) |
Mar 05, 2024 | 29.44 | 29.46 | 29.42 | 29.44 | 2,104,697 | +0.03(+0.10%) |
Mar 04, 2024 | 29.43 | 29.43 | 29.40 | 29.41 | 887,122 | -0.03(-0.10%) |
Mar 01, 2024 | 29.40 | 29.44 | 29.35 | 29.44 | 1,423,780 | +0.07(+0.25%) |
Feb 29, 2024 | 29.37 | 29.40 | 29.36 | 29.37 | 3,076,570 | +0.00(+0.00%) |
Feb 28, 2024 | 29.38 | 29.38 | 29.34 | 29.37 | 1,944,309 | +0.01(+0.03%) |
Feb 27, 2024 | 29.38 | 29.38 | 29.34 | 29.36 | 3,306,693 | +0.02(+0.07%) |
Feb 26, 2024 | 29.35 | 29.37 | 29.33 | 29.34 | 16,111,655 | -0.02(-0.07%) |
Feb 23, 2024 | 29.36 | 29.38 | 29.36 | 29.36 | 1,525,342 | -0.01(-0.03%) |
Feb 22, 2024 | 29.39 | 29.41 | 29.35 | 29.37 | 10,769,732 | -0.02(-0.07%) |
Feb 21, 2024 | 29.41 | 29.42 | 29.37 | 29.39 | 1,749,930 | -0.02(-0.07%) |
Feb 20, 2024 | 29.39 | 29.42 | 29.39 | 29.41 | 5,472,808 | +0.05(+0.17%) |
Feb 16, 2024 | 29.38 | 29.38 | 29.34 | 29.36 | 1,217,372 | -0.04(-0.13%) |
Feb 15, 2024 | 29.42 | 29.42 | 29.38 | 29.40 | 8,150,500 | +0.03(+0.10%) |
Feb 14, 2024 | 29.36 | 29.38 | 29.34 | 29.37 | 1,485,135 | +0.06(+0.20%) |
Feb 13, 2024 | 29.38 | 29.38 | 29.31 | 29.31 | 1,036,127 | -0.11(-0.37%) |
Feb 12, 2024 | 29.41 | 29.42 | 29.39 | 29.42 | 1,491,686 | +0.03(+0.10%) |
Feb 09, 2024 | 29.35 | 29.40 | 29.35 | 29.39 | 2,487,154 | -0.01(-0.03%) |
Feb 08, 2024 | 29.40 | 29.41 | 29.38 | 29.40 | 1,679,643 | +0.00(+0.00%) |
Feb 07, 2024 | 29.44 | 29.44 | 29.40 | 29.40 | 1,922,030 | -0.02(-0.07%) |
Feb 06, 2024 | 29.41 | 29.43 | 29.37 | 29.42 | 2,473,742 | +0.04(+0.13%) |
Feb 05, 2024 | 29.36 | 29.39 | 29.36 | 29.38 | 1,763,579 | -0.04(-0.13%) |
Feb 02, 2024 | 29.42 | 29.42 | 29.38 | 29.42 | 1,868,641 | -0.05(-0.17%) |