Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 29.45 | 0 | +0.02(+0.07%) | |||
Apr 22, 2024 | 29.46 | 29.47 | 29.43 | 29.43 | 599,975 | -0.02(-0.07%) |
Apr 19, 2024 | 29.46 | 29.47 | 29.44 | 29.45 | 911,015 | +0.04(+0.14%) |
Apr 18, 2024 | 29.41 | 29.44 | 29.40 | 29.41 | 973,199 | +0.01(+0.03%) |
Apr 17, 2024 | 29.38 | 29.42 | 29.37 | 29.40 | 191,848 | +0.01(+0.03%) |
Apr 16, 2024 | 29.25 | 29.44 | 29.25 | 29.39 | 640,508 | +0.14(+0.48%) |
Apr 15, 2024 | 29.25 | 29.30 | 29.25 | 29.25 | 145,405 | +0.02(+0.07%) |
Apr 12, 2024 | 29.30 | 29.31 | 29.22 | 29.23 | 558,759 | -0.07(-0.24%) |
Apr 11, 2024 | 29.26 | 29.31 | 29.25 | 29.30 | 421,513 | +0.01(+0.03%) |
Apr 10, 2024 | 29.04 | 29.31 | 29.02 | 29.29 | 1,665,110 | +0.28(+0.97%) |
Apr 09, 2024 | 28.97 | 29.03 | 28.95 | 29.01 | 271,419 | +0.01(+0.03%) |
Apr 08, 2024 | 28.95 | 29.05 | 28.95 | 29.00 | 95,215 | +0.00(+0.00%) |
Apr 05, 2024 | 28.90 | 29.04 | 28.90 | 29.00 | 242,968 | +0.06(+0.21%) |
Apr 04, 2024 | 29.00 | 29.05 | 28.94 | 28.94 | 656,861 | -0.13(-0.45%) |
Apr 03, 2024 | 29.00 | 29.07 | 29.00 | 29.07 | 157,909 | +0.06(+0.21%) |
Apr 02, 2024 | 29.10 | 29.10 | 28.99 | 29.01 | 154,848 | -0.08(-0.28%) |
Apr 01, 2024 | 29.00 | 29.10 | 28.96 | 29.09 | 115,325 | +0.13(+0.45%) |
Mar 28, 2024 | 29.09 | 29.09 | 28.94 | 28.96 | 32,511 | -0.04(-0.14%) |
Mar 27, 2024 | 28.98 | 29.00 | 28.91 | 29.00 | 54,396 | +0.08(+0.28%) |
Mar 26, 2024 | 28.95 | 28.95 | 28.90 | 28.92 | 66,310 | +0.00(+0.00%) |
Mar 25, 2024 | 28.92 | 28.95 | 28.87 | 28.92 | 36,923 | +0.07(+0.24%) |
Mar 22, 2024 | 28.92 | 28.93 | 28.85 | 28.85 | 11,346 | -0.03(-0.10%) |
Mar 21, 2024 | 28.95 | 28.95 | 28.84 | 28.88 | 220,604 | -0.02(-0.07%) |
Mar 20, 2024 | 28.99 | 29.00 | 28.89 | 28.90 | 39,311 | +0.00(+0.00%) |
Mar 19, 2024 | 28.91 | 28.94 | 28.85 | 28.90 | 20,707 | +0.00(+0.00%) |
Mar 18, 2024 | 28.81 | 28.92 | 28.81 | 28.90 | 16,649 | +0.00(+0.00%) |
Mar 15, 2024 | 28.80 | 28.95 | 28.80 | 28.90 | 21,855 | +0.10(+0.35%) |
Mar 14, 2024 | 28.76 | 28.83 | 28.75 | 28.80 | 46,999 | -0.04(-0.14%) |
Mar 13, 2024 | 28.75 | 28.90 | 28.75 | 28.84 | 17,481 | +0.05(+0.17%) |
Mar 12, 2024 | 28.80 | 28.90 | 28.77 | 28.79 | 14,277 | +0.00(+0.00%) |
Mar 11, 2024 | 28.75 | 28.90 | 28.75 | 28.79 | 54,872 | -0.05(-0.17%) |
Mar 08, 2024 | 28.70 | 28.91 | 28.70 | 28.84 | 97,592 | -0.07(-0.24%) |
Mar 07, 2024 | 28.48 | 28.92 | 28.48 | 28.91 | 25,719 | +0.22(+0.77%) |
Mar 06, 2024 | 28.54 | 28.69 | 28.50 | 28.69 | 13,982 | +0.02(+0.07%) |
Mar 05, 2024 | 28.75 | 28.75 | 28.52 | 28.67 | 6,387 | -0.08(-0.28%) |
Mar 04, 2024 | 28.49 | 28.79 | 28.31 | 28.75 | 8,376 | +0.31(+1.09%) |
Mar 01, 2024 | 28.32 | 28.44 | 28.32 | 28.44 | 64,631 | +0.12(+0.42%) |
Feb 29, 2024 | 28.49 | 28.49 | 28.28 | 28.32 | 11,526 | -0.06(-0.21%) |
Feb 28, 2024 | 28.37 | 28.38 | 28.27 | 28.38 | 8,879 | +0.01(+0.04%) |
Feb 27, 2024 | 28.29 | 28.45 | 28.29 | 28.37 | 5,038 | -0.03(-0.11%) |
Feb 26, 2024 | 28.41 | 28.49 | 28.31 | 28.40 | 10,584 | +0.05(+0.18%) |
Feb 23, 2024 | 28.34 | 28.50 | 28.25 | 28.35 | 82,599 | +0.05(+0.18%) |
Feb 22, 2024 | 28.02 | 28.36 | 27.98 | 28.30 | 176,548 | +0.28(+1.00%) |
Feb 21, 2024 | 27.85 | 28.03 | 27.78 | 28.02 | 16,455 | +0.02(+0.07%) |
Feb 20, 2024 | 27.82 | 28.00 | 27.82 | 28.00 | 16,401 | +0.06(+0.21%) |
Feb 16, 2024 | 27.83 | 28.00 | 27.74 | 27.94 | 13,686 | +0.00(+0.00%) |
Feb 15, 2024 | 27.91 | 28.00 | 27.91 | 27.94 | 21,702 | -0.05(-0.18%) |
Feb 14, 2024 | 27.98 | 28.00 | 27.90 | 27.99 | 17,373 | +0.01(+0.04%) |
Feb 13, 2024 | 27.98 | 28.05 | 27.96 | 27.98 | 9,062 | -0.07(-0.25%) |
Feb 12, 2024 | 28.16 | 28.24 | 28.04 | 28.05 | 19,079 | -0.04(-0.14%) |
Feb 09, 2024 | 28.06 | 28.10 | 28.02 | 28.09 | 11,476 | -0.01(-0.04%) |
Feb 08, 2024 | 27.98 | 28.21 | 27.98 | 28.10 | 19,434 | +0.16(+0.57%) |
Feb 07, 2024 | 27.91 | 28.03 | 27.74 | 27.94 | 30,261 | +0.08(+0.29%) |
Feb 06, 2024 | 27.98 | 28.00 | 27.81 | 27.86 | 24,846 | -0.06(-0.21%) |
Feb 05, 2024 | 27.88 | 28.04 | 27.88 | 27.92 | 30,729 | -0.10(-0.36%) |
Feb 02, 2024 | 27.93 | 28.05 | 27.91 | 28.02 | 16,946 | +0.03(+0.11%) |