Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.09 | 28.09 | 28.03 | 28.06 | 134,563 | +0.02(+0.06%) |
Apr 29, 2024 | 28.00 | 28.10 | 28.00 | 28.04 | 161,113 | +0.01(+0.02%) |
Apr 26, 2024 | 28.18 | 28.18 | 28.04 | 28.04 | 7,407 | -0.00(-0.00%) |
Apr 25, 2024 | 28.02 | 28.05 | 28.02 | 28.04 | 5,847 | +0.00(+0.00%) |
Apr 24, 2024 | 28.00 | 28.07 | 28.00 | 28.04 | 8,319 | +0.01(+0.02%) |
Apr 23, 2024 | 28.00 | 28.06 | 27.98 | 28.03 | 2,234 | +0.02(+0.06%) |
Apr 22, 2024 | 28.00 | 28.05 | 27.99 | 28.02 | 8,543 | +0.02(+0.07%) |
Apr 19, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.02(+0.07%) |
Apr 18, 2024 | 27.98 | 27.98 | 27.95 | 27.98 | 1,497 | +0.01(+0.02%) |
Apr 17, 2024 | 27.95 | 27.97 | 27.94 | 27.97 | 2,100 | +0.00(+0.02%) |
Apr 16, 2024 | 27.93 | 27.98 | 27.93 | 27.97 | 1,702 | +0.01(+0.04%) |
Apr 15, 2024 | 27.96 | 27.98 | 27.93 | 27.96 | 10,435 | -0.00(-0.00%) |
Apr 12, 2024 | 27.94 | 27.96 | 27.88 | 27.96 | 1,077 | +0.00(+0.02%) |
Apr 11, 2024 | 27.93 | 27.95 | 27.93 | 27.95 | 700 | -0.00(-0.02%) |
Apr 10, 2024 | 27.94 | 27.96 | 27.92 | 27.96 | 9,751 | +0.02(+0.08%) |
Apr 09, 2024 | 27.94 | 27.94 | 27.93 | 27.94 | 4,912 | +0.01(+0.05%) |
Apr 08, 2024 | 27.94 | 27.94 | 27.92 | 27.92 | 1,772 | +0.00(+0.01%) |
Apr 05, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 100 | +0.01(+0.05%) |
Apr 04, 2024 | 27.93 | 27.93 | 27.90 | 27.91 | 12,106 | -0.07(-0.27%) |
Apr 03, 2024 | 27.88 | 27.98 | 27.88 | 27.98 | 10,308 | +0.07(+0.25%) |
Apr 02, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 304 | -0.00(-0.00%) |
Apr 01, 2024 | 27.91 | 27.91 | 27.89 | 27.91 | 11,906 | +0.02(+0.08%) |
Mar 28, 2024 | 27.89 | 27.92 | 27.81 | 27.89 | 44,953 | -0.00(-0.01%) |
Mar 27, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 0 | +0.03(+0.09%) |
Mar 26, 2024 | 27.88 | 27.89 | 27.85 | 27.86 | 1,131 | -0.01(-0.04%) |
Mar 25, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 0 | -0.00(-0.00%) |
Mar 22, 2024 | 27.88 | 27.88 | 27.87 | 27.87 | 2,033 | +0.01(+0.04%) |
Mar 21, 2024 | 27.85 | 27.86 | 27.84 | 27.86 | 1,554 | +0.02(+0.08%) |
Mar 20, 2024 | 27.83 | 27.85 | 27.83 | 27.84 | 6,063 | +0.00(+0.01%) |
Mar 19, 2024 | 27.85 | 27.86 | 27.80 | 27.84 | 4,256 | +0.03(+0.10%) |
Mar 18, 2024 | 27.85 | 27.85 | 27.80 | 27.81 | 2,785 | +0.01(+0.02%) |
Mar 15, 2024 | 27.88 | 27.88 | 27.80 | 27.80 | 12,333 | +0.00(+0.00%) |
Mar 14, 2024 | 27.81 | 27.81 | 27.80 | 27.80 | 782 | +0.01(+0.04%) |
Mar 13, 2024 | 27.80 | 27.82 | 27.77 | 27.79 | 5,842 | -0.02(-0.09%) |
Mar 12, 2024 | 27.81 | 27.82 | 27.77 | 27.82 | 2,423 | +0.03(+0.09%) |
Mar 11, 2024 | 27.76 | 27.79 | 27.76 | 27.79 | 441 | -0.00(-0.00%) |
Mar 08, 2024 | 27.77 | 27.79 | 27.76 | 27.79 | 10,375 | +0.00(+0.00%) |
Mar 07, 2024 | 27.77 | 27.82 | 27.76 | 27.79 | 4,125 | +0.02(+0.07%) |
Mar 06, 2024 | 27.77 | 27.78 | 27.73 | 27.77 | 2,931 | +0.04(+0.14%) |
Mar 05, 2024 | 27.72 | 27.73 | 27.72 | 27.73 | 1,245 | -0.03(-0.10%) |
Mar 04, 2024 | 27.74 | 27.76 | 27.74 | 27.76 | 435 | +0.02(+0.06%) |
Mar 01, 2024 | 27.74 | 27.78 | 27.73 | 27.75 | 8,226 | +0.01(+0.05%) |
Feb 29, 2024 | 27.71 | 27.76 | 27.70 | 27.73 | 17,463 | +0.00(+0.02%) |
Feb 28, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 62 | -0.00(-0.02%) |
Feb 27, 2024 | 27.70 | 27.73 | 27.70 | 27.73 | 365 | +0.00(+0.02%) |
Feb 26, 2024 | 27.68 | 27.73 | 27.68 | 27.73 | 1,638 | +0.01(+0.02%) |
Feb 23, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 100 | +0.03(+0.12%) |
Feb 22, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 157 | +0.05(+0.19%) |
Feb 21, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 80 | +0.05(+0.18%) |
Feb 20, 2024 | 27.61 | 27.61 | 27.59 | 27.59 | 2,789 | -0.05(-0.18%) |
Feb 16, 2024 | 27.61 | 27.68 | 27.61 | 27.64 | 1,255 | +0.00(+0.01%) |
Feb 15, 2024 | 27.59 | 27.63 | 27.59 | 27.63 | 14,187 | +0.04(+0.16%) |
Feb 14, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 2,427 | -0.01(-0.04%) |
Feb 13, 2024 | 27.54 | 27.60 | 27.50 | 27.60 | 4,283 | +0.01(+0.02%) |
Feb 12, 2024 | 27.63 | 27.63 | 27.59 | 27.59 | 2,971 | -0.01(-0.02%) |
Feb 09, 2024 | 27.62 | 27.62 | 27.60 | 27.60 | 1,490 | +0.02(+0.07%) |
Feb 08, 2024 | 27.57 | 27.61 | 27.57 | 27.58 | 2,464 | +0.02(+0.07%) |
Feb 07, 2024 | 27.59 | 27.62 | 27.54 | 27.56 | 13,713 | +0.03(+0.11%) |
Feb 06, 2024 | 27.53 | 27.53 | 27.51 | 27.53 | 18,336 | -0.01(-0.02%) |
Feb 05, 2024 | 27.49 | 27.54 | 27.49 | 27.54 | 11,887 | +0.02(+0.09%) |
Feb 02, 2024 | 27.49 | 27.54 | 27.48 | 27.51 | 16,728 | +0.06(+0.22%) |