Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.34 | 28.34 | 27.90 | 27.90 | 2,256 | -0.60(-2.11%) |
Apr 29, 2024 | 28.50 | 28.50 | 28.49 | 28.50 | 907 | +0.18(+0.64%) |
Apr 26, 2024 | 28.24 | 28.42 | 28.24 | 28.32 | 11,114 | +0.06(+0.21%) |
Apr 25, 2024 | 28.06 | 28.26 | 28.06 | 28.26 | 297 | -0.05(-0.18%) |
Apr 24, 2024 | 28.31 | 28.31 | 28.30 | 28.31 | 1,047 | -0.07(-0.24%) |
Apr 23, 2024 | 28.20 | 28.40 | 28.20 | 28.38 | 999 | +0.24(+0.85%) |
Apr 22, 2024 | 28.31 | 28.31 | 28.14 | 28.14 | 1,763 | +0.23(+0.82%) |
Apr 19, 2024 | 27.95 | 27.95 | 27.79 | 27.91 | 2,837 | +0.10(+0.36%) |
Apr 18, 2024 | 28.04 | 28.04 | 27.81 | 27.81 | 608 | -0.10(-0.34%) |
Apr 17, 2024 | 27.83 | 27.96 | 27.83 | 27.91 | 1,292 | -0.15(-0.55%) |
Apr 16, 2024 | 27.92 | 28.13 | 27.92 | 28.06 | 929 | -0.22(-0.78%) |
Apr 15, 2024 | 28.78 | 28.89 | 28.24 | 28.28 | 3,101 | -0.24(-0.83%) |
Apr 12, 2024 | 28.79 | 28.79 | 28.43 | 28.52 | 443 | -0.40(-1.39%) |
Apr 11, 2024 | 28.99 | 29.00 | 28.74 | 28.92 | 5,280 | +0.04(+0.14%) |
Apr 10, 2024 | 28.90 | 28.92 | 28.82 | 28.88 | 2,599 | -0.59(-2.00%) |
Apr 09, 2024 | 29.83 | 29.83 | 29.31 | 29.47 | 5,779 | -0.23(-0.77%) |
Apr 08, 2024 | 29.95 | 29.95 | 29.70 | 29.70 | 30,601 | -0.07(-0.24%) |
Apr 05, 2024 | 29.79 | 29.80 | 29.66 | 29.77 | 2,036 | +0.38(+1.29%) |
Apr 04, 2024 | 29.97 | 30.07 | 29.39 | 29.39 | 6,632 | -0.36(-1.21%) |
Apr 03, 2024 | 29.49 | 29.80 | 29.49 | 29.75 | 2,903 | +0.28(+0.95%) |
Apr 02, 2024 | 29.60 | 29.60 | 29.39 | 29.47 | 967 | -0.54(-1.80%) |
Apr 01, 2024 | 30.34 | 30.34 | 30.01 | 30.01 | 6,254 | -0.11(-0.37%) |
Mar 28, 2024 | 30.11 | 30.12 | 30.08 | 30.12 | 2,095 | +0.29(+0.97%) |
Mar 27, 2024 | 29.85 | 29.85 | 29.83 | 29.83 | 183 | +0.43(+1.47%) |
Mar 26, 2024 | 29.59 | 29.59 | 29.40 | 29.40 | 1,277 | -0.05(-0.17%) |
Mar 25, 2024 | 29.51 | 29.58 | 29.45 | 29.45 | 5,366 | +0.05(+0.17%) |
Mar 22, 2024 | 29.49 | 29.49 | 29.40 | 29.40 | 7,643 | -0.21(-0.71%) |
Mar 21, 2024 | 29.48 | 29.63 | 29.48 | 29.61 | 1,600 | +0.40(+1.38%) |
Mar 20, 2024 | 28.70 | 29.23 | 28.70 | 29.21 | 1,691 | +0.52(+1.81%) |
Mar 19, 2024 | 28.40 | 28.69 | 28.40 | 28.69 | 2,603 | +0.36(+1.27%) |
Mar 18, 2024 | 28.39 | 28.42 | 28.31 | 28.33 | 4,759 | -0.00(-0.01%) |
Mar 15, 2024 | 28.38 | 28.38 | 28.33 | 28.33 | 2,704 | +0.17(+0.59%) |
Mar 14, 2024 | 28.23 | 28.23 | 28.17 | 28.17 | 850 | -0.40(-1.41%) |
Mar 13, 2024 | 28.62 | 28.65 | 28.56 | 28.57 | 6,348 | +0.14(+0.48%) |
Mar 12, 2024 | 28.29 | 28.43 | 28.29 | 28.43 | 3,456 | +0.17(+0.61%) |
Mar 11, 2024 | 28.23 | 28.26 | 28.21 | 28.26 | 2,683 | -0.17(-0.61%) |
Mar 08, 2024 | 28.42 | 28.53 | 28.42 | 28.43 | 4,682 | -0.08(-0.29%) |
Mar 07, 2024 | 28.53 | 28.53 | 28.52 | 28.52 | 421 | +0.32(+1.12%) |
Mar 06, 2024 | 28.24 | 28.24 | 28.20 | 28.20 | 417 | +0.11(+0.39%) |
Mar 05, 2024 | 28.21 | 28.21 | 28.09 | 28.09 | 275 | +0.03(+0.11%) |
Mar 04, 2024 | 28.19 | 28.26 | 28.06 | 28.06 | 1,414 | -0.09(-0.32%) |
Mar 01, 2024 | 28.07 | 28.15 | 28.06 | 28.15 | 2,027 | +0.56(+2.03%) |
Feb 29, 2024 | 27.57 | 27.59 | 27.52 | 27.59 | 1,918 | +0.28(+1.01%) |
Feb 28, 2024 | 27.28 | 27.38 | 27.28 | 27.31 | 534 | -0.11(-0.41%) |
Feb 27, 2024 | 27.42 | 27.43 | 27.35 | 27.43 | 350 | +0.10(+0.38%) |
Feb 26, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 242 | +0.05(+0.19%) |
Feb 23, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 100 | +0.20(+0.74%) |
Feb 22, 2024 | 27.05 | 27.09 | 27.03 | 27.07 | 639 | +0.35(+1.31%) |
Feb 21, 2024 | 26.69 | 26.72 | 26.66 | 26.72 | 1,299 | +0.10(+0.37%) |
Feb 20, 2024 | 26.63 | 26.63 | 26.60 | 26.62 | 1,244 | -0.16(-0.60%) |
Feb 16, 2024 | 26.92 | 27.02 | 26.78 | 26.78 | 1,582 | -0.23(-0.84%) |
Feb 15, 2024 | 26.87 | 27.05 | 26.86 | 27.01 | 6,777 | +0.45(+1.70%) |
Feb 14, 2024 | 26.46 | 26.56 | 26.46 | 26.56 | 1,487 | +0.33(+1.28%) |
Feb 13, 2024 | 26.25 | 26.25 | 26.23 | 26.23 | 317 | -0.62(-2.29%) |
Feb 12, 2024 | 26.52 | 26.86 | 26.52 | 26.84 | 586 | +0.39(+1.47%) |
Feb 09, 2024 | 26.30 | 26.47 | 26.30 | 26.45 | 5,250 | +0.11(+0.42%) |
Feb 08, 2024 | 26.33 | 26.34 | 26.33 | 26.34 | 109 | +0.07(+0.27%) |
Feb 07, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 91 | +0.17(+0.64%) |
Feb 06, 2024 | 26.20 | 26.29 | 26.04 | 26.10 | 1,160 | -0.03(-0.12%) |
Feb 05, 2024 | 26.01 | 26.16 | 26.01 | 26.13 | 1,923 | -0.11(-0.44%) |
Feb 02, 2024 | 26.24 | 26.25 | 26.24 | 26.25 | 6,892 | -0.02(-0.08%) |