Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.16 | 28.16 | 27.95 | 27.95 | 5,009 | -0.29(-1.01%) |
Apr 29, 2024 | 28.19 | 28.27 | 28.18 | 28.23 | 1,362 | +0.18(+0.64%) |
Apr 26, 2024 | 28.02 | 28.05 | 28.00 | 28.05 | 873 | +0.02(+0.08%) |
Apr 25, 2024 | 27.96 | 28.03 | 27.96 | 28.03 | 1,039 | -0.03(-0.10%) |
Apr 24, 2024 | 28.12 | 28.13 | 28.06 | 28.06 | 1,768 | -0.22(-0.78%) |
Apr 23, 2024 | 28.24 | 28.29 | 28.24 | 28.28 | 1,172 | +0.22(+0.79%) |
Apr 22, 2024 | 28.34 | 28.34 | 27.94 | 28.06 | 2,618 | +0.39(+1.41%) |
Apr 19, 2024 | 27.74 | 27.74 | 27.67 | 27.67 | 1,392 | +0.18(+0.64%) |
Apr 18, 2024 | 27.64 | 27.64 | 27.49 | 27.50 | 2,081 | -0.05(-0.17%) |
Apr 17, 2024 | 27.52 | 27.55 | 27.49 | 27.54 | 8,861 | +0.15(+0.54%) |
Apr 16, 2024 | 27.45 | 27.48 | 27.39 | 27.40 | 3,021 | -0.24(-0.86%) |
Apr 15, 2024 | 27.88 | 27.88 | 27.60 | 27.64 | 2,169 | -0.12(-0.42%) |
Apr 12, 2024 | 27.87 | 27.87 | 27.75 | 27.75 | 1,696 | -0.34(-1.22%) |
Apr 11, 2024 | 28.08 | 28.10 | 27.88 | 28.09 | 6,331 | +0.04(+0.13%) |
Apr 10, 2024 | 28.10 | 28.12 | 27.99 | 28.06 | 2,539 | -0.36(-1.27%) |
Apr 09, 2024 | 28.45 | 28.45 | 28.33 | 28.42 | 1,964 | +0.00(+0.01%) |
Apr 08, 2024 | 28.39 | 28.44 | 28.39 | 28.42 | 2,561 | +0.03(+0.09%) |
Apr 05, 2024 | 28.41 | 28.41 | 28.36 | 28.39 | 1,370 | +0.02(+0.08%) |
Apr 04, 2024 | 28.62 | 28.65 | 28.37 | 28.37 | 7,992 | -0.15(-0.52%) |
Apr 03, 2024 | 28.38 | 28.60 | 28.38 | 28.51 | 7,756 | +0.04(+0.14%) |
Apr 02, 2024 | 28.45 | 28.47 | 28.43 | 28.47 | 2,252 | -0.21(-0.74%) |
Apr 01, 2024 | 28.65 | 28.69 | 28.63 | 28.69 | 900 | -0.15(-0.53%) |
Mar 28, 2024 | 28.77 | 28.84 | 28.76 | 28.84 | 1,668 | -0.12(-0.41%) |
Mar 27, 2024 | 28.86 | 28.97 | 28.83 | 28.96 | 4,232 | +0.25(+0.86%) |
Mar 26, 2024 | 28.77 | 28.77 | 28.71 | 28.71 | 2,208 | +0.04(+0.15%) |
Mar 25, 2024 | 28.75 | 28.75 | 28.67 | 28.67 | 2,506 | -0.03(-0.12%) |
Mar 22, 2024 | 28.69 | 28.70 | 28.69 | 28.70 | 1,045 | -0.05(-0.16%) |
Mar 21, 2024 | 28.78 | 28.78 | 28.74 | 28.75 | 919 | -0.12(-0.41%) |
Mar 20, 2024 | 28.69 | 28.87 | 28.68 | 28.87 | 3,744 | +0.13(+0.46%) |
Mar 19, 2024 | 28.72 | 28.74 | 28.70 | 28.74 | 1,422 | +0.10(+0.33%) |
Mar 18, 2024 | 28.67 | 28.67 | 28.62 | 28.64 | 1,180 | -0.04(-0.14%) |
Mar 15, 2024 | 28.49 | 28.71 | 28.49 | 28.68 | 2,386 | +0.07(+0.23%) |
Mar 14, 2024 | 28.60 | 28.67 | 28.60 | 28.61 | 2,343 | -0.23(-0.81%) |
Mar 13, 2024 | 28.77 | 28.87 | 28.76 | 28.85 | 6,809 | +0.04(+0.15%) |
Mar 12, 2024 | 28.61 | 28.80 | 28.61 | 28.80 | 5,295 | +0.13(+0.47%) |
Mar 11, 2024 | 28.61 | 28.73 | 28.61 | 28.67 | 5,227 | -0.08(-0.27%) |
Mar 08, 2024 | 28.87 | 28.87 | 28.75 | 28.75 | 883 | -0.06(-0.22%) |
Mar 07, 2024 | 28.76 | 28.81 | 28.74 | 28.81 | 4,408 | +0.29(+1.02%) |
Mar 06, 2024 | 28.53 | 28.54 | 28.47 | 28.52 | 4,177 | +0.29(+1.03%) |
Mar 05, 2024 | 28.27 | 28.30 | 28.23 | 28.23 | 3,054 | +0.03(+0.10%) |
Mar 04, 2024 | 28.17 | 28.24 | 28.17 | 28.20 | 2,057 | -0.11(-0.39%) |
Mar 01, 2024 | 28.30 | 28.31 | 28.30 | 28.31 | 948 | +0.07(+0.23%) |
Feb 29, 2024 | 28.28 | 28.34 | 28.20 | 28.25 | 1,190 | +0.05(+0.16%) |
Feb 28, 2024 | 28.18 | 28.22 | 28.18 | 28.20 | 990 | -0.19(-0.66%) |
Feb 27, 2024 | 28.37 | 28.39 | 28.34 | 28.39 | 4,204 | -0.00(-0.01%) |
Feb 26, 2024 | 28.44 | 28.44 | 28.36 | 28.39 | 2,108 | -0.08(-0.27%) |
Feb 23, 2024 | 28.47 | 28.47 | 28.46 | 28.46 | 769 | +0.03(+0.11%) |
Feb 22, 2024 | 28.34 | 28.43 | 28.32 | 28.43 | 13,537 | +0.16(+0.56%) |
Feb 21, 2024 | 28.27 | 28.28 | 28.23 | 28.28 | 1,315 | +0.02(+0.06%) |
Feb 20, 2024 | 28.28 | 28.28 | 28.23 | 28.26 | 1,578 | +0.31(+1.10%) |
Feb 16, 2024 | 27.93 | 28.06 | 27.93 | 27.95 | 16,274 | +0.04(+0.13%) |
Feb 15, 2024 | 27.86 | 27.92 | 27.83 | 27.91 | 2,221 | +0.19(+0.67%) |
Feb 14, 2024 | 27.70 | 27.73 | 27.65 | 27.73 | 9,562 | +0.18(+0.65%) |
Feb 13, 2024 | 27.59 | 27.60 | 27.49 | 27.55 | 2,581 | -0.35(-1.25%) |
Feb 12, 2024 | 27.87 | 27.97 | 27.87 | 27.90 | 2,455 | +0.06(+0.22%) |
Feb 09, 2024 | 27.80 | 27.84 | 27.75 | 27.84 | 1,898 | +0.02(+0.08%) |
Feb 08, 2024 | 27.81 | 27.82 | 27.76 | 27.82 | 121,045 | -0.21(-0.75%) |
Feb 07, 2024 | 28.00 | 28.03 | 28.00 | 28.03 | 653 | -0.09(-0.31%) |
Feb 06, 2024 | 27.98 | 28.11 | 27.98 | 28.11 | 2,762 | +0.15(+0.54%) |
Feb 05, 2024 | 28.03 | 28.03 | 27.91 | 27.96 | 9,752 | -0.24(-0.84%) |
Feb 02, 2024 | 28.16 | 28.20 | 28.12 | 28.20 | 2,139 | -0.19(-0.67%) |