Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.34 | 29.37 | 29.33 | 29.35 | 3,211,470 | -0.02(-0.07%) |
Apr 29, 2024 | 29.36 | 29.38 | 29.35 | 29.37 | 1,982,719 | +0.03(+0.10%) |
Apr 26, 2024 | 29.31 | 29.38 | 29.31 | 29.34 | 1,105,312 | +0.00(+0.00%) |
Apr 25, 2024 | 29.34 | 29.34 | 29.30 | 29.34 | 1,111,553 | +0.00(+0.00%) |
Apr 24, 2024 | 29.33 | 29.36 | 29.33 | 29.34 | 1,224,512 | -0.02(-0.07%) |
Apr 23, 2024 | 29.34 | 29.38 | 29.32 | 29.36 | 1,480,570 | +0.03(+0.10%) |
Apr 22, 2024 | 29.33 | 29.34 | 29.31 | 29.33 | 1,327,278 | +0.03(+0.10%) |
Apr 19, 2024 | 29.32 | 29.32 | 29.30 | 29.30 | 1,720,327 | +0.01(+0.03%) |
Apr 18, 2024 | 29.30 | 29.31 | 29.28 | 29.29 | 1,749,815 | -0.01(-0.03%) |
Apr 17, 2024 | 29.32 | 29.33 | 29.29 | 29.30 | 2,728,205 | +0.02(+0.07%) |
Apr 16, 2024 | 29.28 | 29.29 | 29.25 | 29.28 | 1,656,430 | -0.02(-0.07%) |
Apr 15, 2024 | 29.32 | 29.32 | 29.28 | 29.30 | 2,297,547 | -0.03(-0.10%) |
Apr 12, 2024 | 29.34 | 29.34 | 29.32 | 29.33 | 1,733,734 | +0.03(+0.10%) |
Apr 11, 2024 | 29.31 | 29.33 | 29.28 | 29.30 | 1,698,422 | +0.01(+0.03%) |
Apr 10, 2024 | 29.33 | 29.33 | 29.27 | 29.29 | 2,253,531 | -0.12(-0.40%) |
Apr 09, 2024 | 29.41 | 29.41 | 29.39 | 29.41 | 871,143 | +0.03(+0.10%) |
Apr 08, 2024 | 29.40 | 29.40 | 29.37 | 29.38 | 2,166,498 | -0.02(-0.07%) |
Apr 05, 2024 | 29.44 | 29.44 | 29.39 | 29.40 | 1,622,700 | -0.02(-0.07%) |
Apr 04, 2024 | 29.44 | 29.44 | 29.41 | 29.42 | 972,916 | +0.00(+0.00%) |
Apr 03, 2024 | 29.40 | 29.43 | 29.38 | 29.42 | 1,711,154 | +0.02(+0.07%) |
Apr 02, 2024 | 29.37 | 29.41 | 29.37 | 29.40 | 2,369,573 | +0.02(+0.07%) |
Apr 01, 2024 | 29.39 | 29.42 | 29.36 | 29.38 | 1,391,424 | -0.03(-0.10%) |
Mar 28, 2024 | 29.43 | 29.41 | 29.41 | 29.41 | 1,336,764 | -0.02(-0.07%) |
Mar 27, 2024 | 29.41 | 29.44 | 29.40 | 29.43 | 1,628,521 | +0.04(+0.13%) |
Mar 26, 2024 | 29.38 | 29.40 | 29.38 | 29.39 | 1,331,829 | +0.00(+0.00%) |
Mar 25, 2024 | 29.42 | 29.42 | 29.39 | 29.39 | 3,495,798 | -0.02(-0.07%) |
Mar 22, 2024 | 29.41 | 29.42 | 29.41 | 29.41 | 3,041,669 | +0.02(+0.07%) |
Mar 21, 2024 | 29.40 | 29.41 | 29.39 | 29.39 | 1,012,889 | +0.00(+0.00%) |
Mar 20, 2024 | 29.35 | 29.40 | 29.34 | 29.39 | 1,521,251 | +0.04(+0.13%) |
Mar 19, 2024 | 29.34 | 29.36 | 29.32 | 29.35 | 1,352,702 | +0.03(+0.10%) |
Mar 18, 2024 | 29.34 | 29.34 | 29.31 | 29.32 | 1,471,584 | +0.01(+0.03%) |
Mar 15, 2024 | 29.30 | 29.31 | 29.29 | 29.31 | 1,461,744 | +0.00(+0.00%) |
Mar 14, 2024 | 29.33 | 29.33 | 29.30 | 29.31 | 3,058,663 | -0.03(-0.10%) |
Mar 13, 2024 | 29.36 | 29.37 | 29.34 | 29.34 | 1,187,541 | -0.01(-0.03%) |
Mar 12, 2024 | 29.37 | 29.37 | 29.34 | 29.35 | 1,075,173 | -0.01(-0.03%) |
Mar 11, 2024 | 29.38 | 29.38 | 29.36 | 29.36 | 1,723,095 | -0.03(-0.10%) |
Mar 08, 2024 | 29.39 | 29.41 | 29.38 | 29.39 | 1,496,827 | +0.03(+0.10%) |
Mar 07, 2024 | 29.36 | 29.36 | 29.34 | 29.36 | 1,659,088 | +0.04(+0.13%) |
Mar 06, 2024 | 29.33 | 29.35 | 29.31 | 29.32 | 2,298,564 | +0.00(+0.00%) |
Mar 05, 2024 | 29.32 | 29.34 | 29.30 | 29.32 | 2,113,460 | +0.03(+0.10%) |
Mar 04, 2024 | 29.31 | 29.31 | 29.28 | 29.29 | 890,815 | -0.03(-0.10%) |
Mar 01, 2024 | 29.28 | 29.32 | 29.22 | 29.32 | 1,429,708 | +0.07(+0.25%) |
Feb 29, 2024 | 29.25 | 29.28 | 29.24 | 29.25 | 3,089,379 | +0.00(+0.00%) |
Feb 28, 2024 | 29.26 | 29.26 | 29.22 | 29.25 | 1,952,404 | +0.01(+0.03%) |
Feb 27, 2024 | 29.26 | 29.26 | 29.22 | 29.24 | 3,320,460 | +0.02(+0.07%) |
Feb 26, 2024 | 29.23 | 29.25 | 29.21 | 29.22 | 16,178,734 | -0.02(-0.07%) |
Feb 23, 2024 | 29.24 | 29.26 | 29.24 | 29.24 | 1,531,692 | -0.01(-0.03%) |
Feb 22, 2024 | 29.27 | 29.29 | 29.23 | 29.25 | 10,814,571 | -0.02(-0.07%) |
Feb 21, 2024 | 29.29 | 29.30 | 29.25 | 29.27 | 1,757,215 | -0.02(-0.07%) |
Feb 20, 2024 | 29.27 | 29.30 | 29.27 | 29.29 | 5,495,594 | +0.05(+0.17%) |
Feb 16, 2024 | 29.26 | 29.26 | 29.22 | 29.24 | 1,222,440 | -0.04(-0.13%) |
Feb 15, 2024 | 29.30 | 29.30 | 29.26 | 29.28 | 8,184,434 | +0.03(+0.10%) |
Feb 14, 2024 | 29.24 | 29.26 | 29.22 | 29.25 | 1,491,318 | +0.06(+0.20%) |
Feb 13, 2024 | 29.26 | 29.26 | 29.19 | 29.19 | 1,040,441 | -0.11(-0.37%) |
Feb 12, 2024 | 29.29 | 29.30 | 29.27 | 29.30 | 1,497,896 | +0.03(+0.10%) |
Feb 09, 2024 | 29.23 | 29.28 | 29.23 | 29.27 | 2,497,509 | -0.01(-0.03%) |
Feb 08, 2024 | 29.28 | 29.29 | 29.26 | 29.28 | 1,686,636 | +0.00(+0.00%) |
Feb 07, 2024 | 29.32 | 29.32 | 29.28 | 29.28 | 1,930,032 | -0.02(-0.07%) |
Feb 06, 2024 | 29.29 | 29.31 | 29.25 | 29.30 | 2,484,041 | +0.04(+0.13%) |
Feb 05, 2024 | 29.24 | 29.27 | 29.24 | 29.26 | 1,770,922 | -0.04(-0.13%) |
Feb 02, 2024 | 29.30 | 29.30 | 29.26 | 29.30 | 1,876,421 | -0.05(-0.17%) |