Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.50 | 28.50 | 27.99 | 27.99 | 1,070 | -0.71(-2.47%) |
Apr 29, 2024 | 28.64 | 28.70 | 28.63 | 28.70 | 1,604 | +0.10(+0.34%) |
Apr 26, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 389 | +0.04(+0.13%) |
Apr 25, 2024 | 28.40 | 28.56 | 28.31 | 28.56 | 865 | +0.09(+0.32%) |
Apr 24, 2024 | 28.33 | 28.47 | 28.30 | 28.47 | 1,243 | -0.00(-0.00%) |
Apr 23, 2024 | 28.55 | 28.55 | 28.47 | 28.47 | 212 | +0.23(+0.83%) |
Apr 22, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 1 | +0.16(+0.58%) |
Apr 19, 2024 | 28.10 | 28.11 | 28.06 | 28.07 | 2,002 | +0.19(+0.67%) |
Apr 18, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 0 | +0.03(+0.12%) |
Apr 17, 2024 | 27.85 | 27.86 | 27.85 | 27.86 | 255 | -0.16(-0.56%) |
Apr 16, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 39 | -0.16(-0.57%) |
Apr 15, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 35 | -0.28(-0.97%) |
Apr 12, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 100 | -0.32(-1.13%) |
Apr 11, 2024 | 28.80 | 28.80 | 28.78 | 28.78 | 278 | -0.06(-0.22%) |
Apr 10, 2024 | 28.66 | 28.84 | 28.60 | 28.84 | 397 | -0.03(-0.10%) |
Apr 09, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 53 | +0.06(+0.19%) |
Apr 08, 2024 | 28.86 | 29.00 | 28.77 | 28.81 | 525 | -0.12(-0.40%) |
Apr 05, 2024 | 28.70 | 28.93 | 28.70 | 28.93 | 218 | +0.26(+0.92%) |
Apr 04, 2024 | 28.65 | 28.67 | 28.65 | 28.67 | 368 | -0.07(-0.26%) |
Apr 03, 2024 | 28.53 | 28.74 | 28.51 | 28.74 | 2,276 | +0.39(+1.39%) |
Apr 02, 2024 | 28.14 | 28.35 | 28.14 | 28.35 | 265 | +0.22(+0.79%) |
Apr 01, 2024 | 28.13 | 28.18 | 28.06 | 28.12 | 811 | -0.01(-0.02%) |
Mar 28, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 100 | +0.23(+0.82%) |
Mar 27, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 2 | +0.35(+1.26%) |
Mar 26, 2024 | 27.71 | 27.71 | 27.56 | 27.56 | 141 | -0.20(-0.71%) |
Mar 25, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 29 | +0.14(+0.52%) |
Mar 22, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 0 | -0.16(-0.58%) |
Mar 21, 2024 | 27.75 | 27.77 | 27.75 | 27.77 | 200 | +0.18(+0.66%) |
Mar 20, 2024 | 27.35 | 27.59 | 27.35 | 27.59 | 1,102 | +0.06(+0.23%) |
Mar 19, 2024 | 27.38 | 27.52 | 27.38 | 27.52 | 564 | +0.25(+0.93%) |
Mar 18, 2024 | 27.24 | 27.27 | 27.24 | 27.27 | 391 | +0.09(+0.33%) |
Mar 15, 2024 | 26.96 | 27.18 | 26.96 | 27.18 | 270 | +0.08(+0.31%) |
Mar 14, 2024 | 27.15 | 27.15 | 27.10 | 27.10 | 102 | +0.02(+0.08%) |
Mar 13, 2024 | 27.23 | 27.24 | 27.08 | 27.08 | 1,048 | +0.05(+0.18%) |
Mar 12, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 50 | +0.02(+0.09%) |
Mar 11, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 65 | +0.01(+0.05%) |
Mar 08, 2024 | 27.18 | 27.23 | 26.99 | 26.99 | 1,982 | -0.03(-0.12%) |
Mar 07, 2024 | 27.04 | 27.04 | 27.01 | 27.02 | 300 | +0.20(+0.76%) |
Mar 06, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 2 | +0.05(+0.19%) |
Mar 05, 2024 | 26.88 | 26.88 | 26.74 | 26.77 | 1,527 | +0.04(+0.15%) |
Mar 04, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 7 | -0.26(-0.98%) |
Mar 01, 2024 | 26.93 | 26.99 | 26.93 | 26.99 | 388 | +0.35(+1.31%) |
Feb 29, 2024 | 26.52 | 26.64 | 26.52 | 26.64 | 348 | +0.22(+0.83%) |
Feb 28, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 2 | +0.12(+0.47%) |
Feb 27, 2024 | 26.35 | 26.35 | 26.30 | 26.30 | 112 | +0.01(+0.06%) |
Feb 26, 2024 | 26.32 | 26.32 | 26.28 | 26.28 | 900 | +0.27(+1.02%) |
Feb 23, 2024 | 26.18 | 26.18 | 26.02 | 26.02 | 735 | -0.08(-0.31%) |
Feb 22, 2024 | 26.24 | 26.27 | 26.06 | 26.10 | 2,864 | -0.22(-0.85%) |
Feb 21, 2024 | 26.12 | 26.33 | 26.12 | 26.33 | 302 | +0.46(+1.76%) |
Feb 20, 2024 | 26.07 | 26.07 | 25.87 | 25.87 | 320 | -0.27(-1.03%) |
Feb 16, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 300 | -0.05(-0.17%) |
Feb 15, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 0 | +0.86(+3.40%) |
Feb 14, 2024 | 25.37 | 25.37 | 25.32 | 25.32 | 600 | +0.06(+0.26%) |
Feb 13, 2024 | 25.70 | 25.70 | 25.26 | 25.26 | 924 | -0.58(-2.23%) |
Feb 12, 2024 | 25.55 | 25.83 | 25.55 | 25.83 | 1,726 | +0.37(+1.47%) |
Feb 09, 2024 | 25.39 | 25.46 | 25.39 | 25.46 | 140 | -0.11(-0.45%) |
Feb 08, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 2 | +0.20(+0.79%) |
Feb 07, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 0 | +0.27(+1.09%) |
Feb 06, 2024 | 25.25 | 25.25 | 25.02 | 25.10 | 4,481 | +0.23(+0.92%) |
Feb 05, 2024 | 25.01 | 25.01 | 24.87 | 24.87 | 901 | -0.37(-1.48%) |
Feb 02, 2024 | 25.48 | 25.48 | 25.25 | 25.25 | 400 | -0.27(-1.05%) |