Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.66 | 29.66 | 29.48 | 29.48 | 1,562 | -0.33(-1.10%) |
Apr 29, 2024 | 29.83 | 29.83 | 29.74 | 29.81 | 1,508 | +0.14(+0.46%) |
Apr 26, 2024 | 29.56 | 29.72 | 29.56 | 29.67 | 872 | +0.29(+1.00%) |
Apr 25, 2024 | 29.26 | 29.38 | 29.24 | 29.38 | 1,072 | -0.25(-0.85%) |
Apr 24, 2024 | 29.66 | 29.68 | 29.54 | 29.63 | 3,552 | -0.02(-0.08%) |
Apr 23, 2024 | 29.40 | 29.66 | 29.40 | 29.66 | 3,019 | +0.35(+1.19%) |
Apr 22, 2024 | 29.15 | 29.31 | 29.15 | 29.31 | 934 | +0.25(+0.85%) |
Apr 19, 2024 | 29.00 | 29.06 | 29.00 | 29.06 | 1,205 | +0.11(+0.39%) |
Apr 18, 2024 | 28.98 | 29.04 | 28.95 | 28.95 | 1,002 | -0.02(-0.08%) |
Apr 17, 2024 | 29.06 | 29.06 | 28.76 | 28.97 | 2,662 | +0.20(+0.69%) |
Apr 16, 2024 | 28.76 | 28.82 | 28.70 | 28.77 | 3,782 | -0.09(-0.31%) |
Apr 15, 2024 | 29.17 | 29.17 | 28.86 | 28.86 | 1,243 | -0.07(-0.23%) |
Apr 12, 2024 | 29.16 | 29.16 | 28.93 | 28.93 | 464 | -0.52(-1.78%) |
Apr 11, 2024 | 29.25 | 29.45 | 29.25 | 29.45 | 407 | +0.19(+0.64%) |
Apr 10, 2024 | 29.07 | 29.30 | 29.07 | 29.26 | 1,387 | -0.25(-0.84%) |
Apr 09, 2024 | 29.55 | 29.55 | 29.41 | 29.51 | 2,179 | +0.05(+0.15%) |
Apr 08, 2024 | 29.35 | 29.46 | 29.35 | 29.46 | 1,513 | +0.17(+0.59%) |
Apr 05, 2024 | 29.10 | 29.30 | 29.10 | 29.29 | 1,981 | +0.30(+1.03%) |
Apr 04, 2024 | 29.55 | 29.55 | 28.99 | 28.99 | 1,770 | -0.29(-1.01%) |
Apr 03, 2024 | 29.26 | 29.34 | 29.24 | 29.29 | 1,035 | +0.12(+0.41%) |
Apr 02, 2024 | 29.08 | 29.25 | 29.08 | 29.17 | 1,046 | -0.13(-0.46%) |
Apr 01, 2024 | 29.63 | 29.63 | 29.30 | 29.30 | 4,510 | -0.21(-0.72%) |
Mar 28, 2024 | 29.44 | 29.51 | 29.43 | 29.51 | 2,137 | +0.18(+0.63%) |
Mar 27, 2024 | 29.22 | 29.33 | 29.16 | 29.33 | 1,133 | +0.18(+0.60%) |
Mar 26, 2024 | 29.11 | 29.15 | 29.11 | 29.15 | 893 | +0.06(+0.22%) |
Mar 25, 2024 | 29.14 | 29.22 | 29.08 | 29.09 | 2,843 | +0.09(+0.30%) |
Mar 22, 2024 | 29.06 | 29.06 | 28.93 | 29.00 | 2,910 | -0.12(-0.40%) |
Mar 21, 2024 | 29.04 | 29.12 | 29.04 | 29.12 | 1,641 | +0.35(+1.22%) |
Mar 20, 2024 | 28.46 | 28.77 | 28.44 | 28.77 | 2,166 | -0.15(-0.51%) |
Mar 19, 2024 | 28.85 | 28.93 | 28.81 | 28.92 | 1,812 | +0.07(+0.23%) |
Mar 18, 2024 | 29.16 | 29.16 | 28.85 | 28.85 | 10,573 | -0.36(-1.23%) |
Mar 15, 2024 | 29.18 | 29.27 | 29.18 | 29.21 | 2,019 | +0.13(+0.46%) |
Mar 14, 2024 | 29.30 | 29.30 | 29.03 | 29.08 | 3,089 | -0.40(-1.34%) |
Mar 13, 2024 | 29.60 | 29.60 | 29.47 | 29.47 | 12,875 | -0.04(-0.15%) |
Mar 12, 2024 | 29.39 | 29.52 | 29.39 | 29.52 | 5,665 | +0.30(+1.01%) |
Mar 11, 2024 | 29.09 | 29.27 | 29.09 | 29.22 | 1,883 | +0.17(+0.58%) |
Mar 08, 2024 | 29.17 | 29.17 | 29.05 | 29.05 | 1,029 | -0.11(-0.36%) |
Mar 07, 2024 | 29.00 | 29.18 | 29.00 | 29.16 | 5,497 | +0.25(+0.86%) |
Mar 06, 2024 | 29.00 | 29.00 | 28.88 | 28.91 | 1,679 | +0.22(+0.78%) |
Mar 05, 2024 | 28.80 | 28.80 | 28.69 | 28.69 | 1,184 | -0.09(-0.30%) |
Mar 04, 2024 | 28.86 | 28.86 | 28.78 | 28.78 | 1,864 | -0.08(-0.29%) |
Mar 01, 2024 | 28.79 | 28.93 | 28.60 | 28.86 | 6,120 | +0.17(+0.59%) |
Feb 29, 2024 | 28.70 | 28.70 | 28.55 | 28.69 | 3,626 | +0.15(+0.53%) |
Feb 28, 2024 | 28.79 | 28.79 | 28.52 | 28.54 | 2,054 | -0.13(-0.44%) |
Feb 27, 2024 | 28.65 | 28.67 | 28.52 | 28.66 | 11,168 | +0.01(+0.05%) |
Feb 26, 2024 | 28.75 | 28.75 | 28.65 | 28.65 | 2,467 | +0.03(+0.11%) |
Feb 23, 2024 | 28.79 | 28.79 | 28.60 | 28.62 | 741 | -0.06(-0.22%) |
Feb 22, 2024 | 28.59 | 28.68 | 28.56 | 28.68 | 904 | +0.27(+0.93%) |
Feb 21, 2024 | 28.44 | 28.44 | 28.42 | 28.42 | 1,353 | -0.07(-0.23%) |
Feb 20, 2024 | 28.70 | 28.70 | 28.48 | 28.48 | 1,508 | -0.09(-0.31%) |
Feb 16, 2024 | 28.38 | 28.65 | 28.38 | 28.57 | 1,765 | +0.21(+0.73%) |
Feb 15, 2024 | 28.28 | 28.36 | 28.29 | 28.36 | 3,122 | +0.32(+1.16%) |
Feb 14, 2024 | 28.02 | 28.04 | 28.02 | 28.04 | 3,181 | +0.31(+1.13%) |
Feb 13, 2024 | 27.99 | 27.99 | 27.70 | 27.73 | 8,379 | -0.43(-1.53%) |
Feb 12, 2024 | 28.14 | 28.16 | 28.14 | 28.16 | 288 | +0.16(+0.58%) |
Feb 09, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 100 | -0.02(-0.06%) |
Feb 08, 2024 | 28.00 | 28.01 | 28.00 | 28.01 | 406 | -0.02(-0.07%) |
Feb 07, 2024 | 28.02 | 28.03 | 27.98 | 28.03 | 515 | +0.07(+0.27%) |
Feb 06, 2024 | 27.91 | 27.99 | 27.87 | 27.95 | 2,476 | +0.03(+0.12%) |
Feb 05, 2024 | 28.10 | 28.10 | 27.76 | 27.92 | 5,311 | -0.28(-1.00%) |
Feb 02, 2024 | 28.12 | 28.20 | 28.09 | 28.20 | 2,246 | -0.09(-0.30%) |