Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.92 | 27.95 | 27.91 | 27.94 | 1,179 | -0.02(-0.07%) |
Apr 29, 2024 | 27.94 | 27.96 | 27.93 | 27.96 | 1,272 | +0.02(+0.05%) |
Apr 26, 2024 | 27.91 | 27.98 | 27.91 | 27.94 | 414 | +0.04(+0.14%) |
Apr 25, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 95 | -0.01(-0.04%) |
Apr 24, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 65 | +0.01(+0.04%) |
Apr 23, 2024 | 27.92 | 27.92 | 27.91 | 27.91 | 1,294 | +0.05(+0.20%) |
Apr 22, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 77 | +0.08(+0.27%) |
Apr 19, 2024 | 27.79 | 27.79 | 27.77 | 27.77 | 188 | -0.03(-0.09%) |
Apr 18, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 1 | -0.01(-0.03%) |
Apr 17, 2024 | 27.79 | 27.82 | 27.79 | 27.81 | 1,573 | -0.01(-0.03%) |
Apr 16, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 150 | +0.02(+0.07%) |
Apr 15, 2024 | 27.80 | 27.80 | 27.76 | 27.79 | 555 | -0.04(-0.13%) |
Apr 12, 2024 | 27.84 | 27.84 | 27.83 | 27.83 | 526 | -0.04(-0.14%) |
Apr 11, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 35 | +0.02(+0.07%) |
Apr 10, 2024 | 27.80 | 27.85 | 27.80 | 27.85 | 190 | -0.00(-0.00%) |
Apr 09, 2024 | 27.84 | 27.85 | 27.84 | 27.85 | 455 | +0.01(+0.02%) |
Apr 08, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 171 | +0.01(+0.04%) |
Apr 05, 2024 | 27.83 | 27.84 | 27.83 | 27.84 | 404 | +0.03(+0.09%) |
Apr 04, 2024 | 27.82 | 27.82 | 27.81 | 27.81 | 510 | -0.02(-0.07%) |
Apr 03, 2024 | 27.80 | 27.83 | 27.80 | 27.83 | 2,199 | +0.01(+0.02%) |
Apr 02, 2024 | 27.85 | 27.85 | 27.83 | 27.83 | 342 | -0.01(-0.04%) |
Apr 01, 2024 | 27.80 | 27.84 | 27.80 | 27.84 | 7,780 | +0.00(+0.00%) |
Mar 28, 2024 | 27.81 | 27.84 | 27.80 | 27.84 | 25,502 | +0.01(+0.04%) |
Mar 27, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 65 | +0.01(+0.04%) |
Mar 26, 2024 | 27.78 | 27.81 | 27.78 | 27.81 | 233 | +0.00(+0.02%) |
Mar 25, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 10 | -0.00(-0.00%) |
Mar 22, 2024 | 27.77 | 27.81 | 27.77 | 27.81 | 356 | +0.01(+0.05%) |
Mar 21, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 122 | +0.01(+0.04%) |
Mar 20, 2024 | 27.73 | 27.78 | 27.73 | 27.78 | 13,193 | +0.02(+0.07%) |
Mar 19, 2024 | 27.72 | 27.76 | 27.72 | 27.76 | 1,374 | +0.03(+0.09%) |
Mar 18, 2024 | 27.70 | 27.74 | 27.70 | 27.74 | 556 | +0.02(+0.07%) |
Mar 15, 2024 | 27.67 | 27.72 | 27.67 | 27.72 | 1,083 | -0.01(-0.02%) |
Mar 14, 2024 | 27.69 | 27.73 | 27.69 | 27.73 | 6,312 | -0.00(-0.02%) |
Mar 13, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 72 | +0.00(+0.00%) |
Mar 12, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 0 | +0.04(+0.16%) |
Mar 11, 2024 | 27.64 | 27.68 | 27.64 | 27.68 | 1,189 | +0.00(+0.00%) |
Mar 08, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 158 | -0.01(-0.02%) |
Mar 07, 2024 | 27.65 | 27.69 | 27.65 | 27.69 | 1,726 | +0.02(+0.08%) |
Mar 06, 2024 | 27.71 | 27.71 | 27.67 | 27.67 | 365 | +0.03(+0.09%) |
Mar 05, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 50 | -0.04(-0.14%) |
Mar 04, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 9 | +0.01(+0.03%) |
Mar 01, 2024 | 27.61 | 27.68 | 27.61 | 27.68 | 1,990 | +0.02(+0.07%) |
Feb 29, 2024 | 27.64 | 27.65 | 27.63 | 27.65 | 7,104 | +0.03(+0.11%) |
Feb 28, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 0 | -0.01(-0.04%) |
Feb 27, 2024 | 27.64 | 27.64 | 27.63 | 27.63 | 367 | +0.01(+0.05%) |
Feb 26, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 0 | -0.00(-0.02%) |
Feb 23, 2024 | 27.58 | 27.62 | 27.58 | 27.62 | 1,013 | +0.02(+0.09%) |
Feb 22, 2024 | 27.54 | 27.60 | 27.54 | 27.60 | 200 | +0.09(+0.31%) |
Feb 21, 2024 | 27.47 | 27.52 | 27.45 | 27.51 | 2,548 | +0.01(+0.05%) |
Feb 20, 2024 | 27.47 | 27.50 | 27.47 | 27.50 | 1,174 | -0.03(-0.11%) |
Feb 16, 2024 | 27.54 | 27.54 | 27.52 | 27.53 | 575 | +0.00(+0.02%) |
Feb 15, 2024 | 27.47 | 27.53 | 27.42 | 27.53 | 14,150 | +0.03(+0.09%) |
Feb 14, 2024 | 27.44 | 27.53 | 27.44 | 27.50 | 3,301 | +0.07(+0.24%) |
Feb 13, 2024 | 27.44 | 27.44 | 27.39 | 27.43 | 10,132 | -0.08(-0.28%) |
Feb 12, 2024 | 27.53 | 27.53 | 27.48 | 27.51 | 1,018,935 | -0.00(-0.00%) |
Feb 09, 2024 | 27.50 | 27.53 | 27.47 | 27.51 | 11,636 | +0.03(+0.09%) |
Feb 08, 2024 | 27.52 | 27.52 | 27.45 | 27.48 | 2,363 | +0.01(+0.04%) |
Feb 07, 2024 | 27.46 | 27.49 | 27.44 | 27.48 | 4,027 | +0.04(+0.13%) |
Feb 06, 2024 | 27.40 | 27.44 | 27.39 | 27.44 | 5,714 | +0.01(+0.04%) |
Feb 05, 2024 | 27.40 | 27.44 | 27.40 | 27.43 | 2,640 | +0.01(+0.02%) |
Feb 02, 2024 | 27.40 | 27.42 | 27.39 | 27.42 | 3,916 | +0.07(+0.26%) |