Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.20 | 28.20 | 28.16 | 28.16 | 22,945 | -0.08(-0.28%) |
Apr 29, 2024 | 28.18 | 28.24 | 28.16 | 28.24 | 18,149 | +0.09(+0.32%) |
Apr 26, 2024 | 28.12 | 28.17 | 28.08 | 28.15 | 10,447 | +0.09(+0.32%) |
Apr 25, 2024 | 28.03 | 28.11 | 28.03 | 28.06 | 11,200 | +0.00(+0.00%) |
Apr 24, 2024 | 28.19 | 28.19 | 27.90 | 28.06 | 144,168 | -0.11(-0.39%) |
Apr 23, 2024 | 28.10 | 28.20 | 28.09 | 28.17 | 40,349 | +0.11(+0.39%) |
Apr 22, 2024 | 28.10 | 28.10 | 28.06 | 28.06 | 12,768 | -0.01(-0.04%) |
Apr 19, 2024 | 28.10 | 28.10 | 28.03 | 28.07 | 18,764 | +0.05(+0.18%) |
Apr 18, 2024 | 28.07 | 28.07 | 27.97 | 28.02 | 75,936 | +0.07(+0.25%) |
Apr 17, 2024 | 28.04 | 28.04 | 27.92 | 27.95 | 27,308 | -0.01(-0.04%) |
Apr 16, 2024 | 28.08 | 28.08 | 27.91 | 27.96 | 45,793 | -0.06(-0.21%) |
Apr 15, 2024 | 28.10 | 28.10 | 28.02 | 28.02 | 11,125 | -0.08(-0.28%) |
Apr 12, 2024 | 28.10 | 28.12 | 28.08 | 28.10 | 29,220 | -0.01(-0.04%) |
Apr 11, 2024 | 28.13 | 28.13 | 28.08 | 28.11 | 14,063 | -0.04(-0.14%) |
Apr 10, 2024 | 28.13 | 28.20 | 28.11 | 28.15 | 25,735 | -0.09(-0.32%) |
Apr 09, 2024 | 28.20 | 28.25 | 28.16 | 28.24 | 32,385 | +0.10(+0.36%) |
Apr 08, 2024 | 28.19 | 28.19 | 28.12 | 28.14 | 13,575 | +0.03(+0.11%) |
Apr 05, 2024 | 28.19 | 28.19 | 28.11 | 28.11 | 28,048 | +0.04(+0.14%) |
Apr 04, 2024 | 28.20 | 28.26 | 28.07 | 28.07 | 46,862 | -0.07(-0.23%) |
Apr 03, 2024 | 28.13 | 28.14 | 28.10 | 28.14 | 27,008 | +0.03(+0.09%) |
Apr 02, 2024 | 28.08 | 28.11 | 28.07 | 28.11 | 9,430 | -0.04(-0.16%) |
Apr 01, 2024 | 28.18 | 28.19 | 28.13 | 28.15 | 20,326 | -0.23(-0.80%) |
Mar 28, 2024 | 28.30 | 28.41 | 28.30 | 28.38 | 28,099 | +0.06(+0.21%) |
Mar 27, 2024 | 28.31 | 28.32 | 28.25 | 28.32 | 18,105 | +0.07(+0.25%) |
Mar 26, 2024 | 28.19 | 28.27 | 28.18 | 28.25 | 43,353 | +0.00(+0.00%) |
Mar 25, 2024 | 28.21 | 28.25 | 28.19 | 28.25 | 49,632 | +0.04(+0.14%) |
Mar 22, 2024 | 28.25 | 28.27 | 28.20 | 28.21 | 428,451 | -0.00(-0.00%) |
Mar 21, 2024 | 28.21 | 28.25 | 28.16 | 28.21 | 59,599 | +0.05(+0.20%) |
Mar 20, 2024 | 28.09 | 28.16 | 28.09 | 28.16 | 25,585 | +0.03(+0.09%) |
Mar 19, 2024 | 28.09 | 28.15 | 28.07 | 28.13 | 16,643 | +0.04(+0.14%) |
Mar 18, 2024 | 28.11 | 28.11 | 28.06 | 28.09 | 17,529 | +0.02(+0.07%) |
Mar 15, 2024 | 28.09 | 28.09 | 28.02 | 28.07 | 35,879 | -0.01(-0.04%) |
Mar 14, 2024 | 28.11 | 28.11 | 28.03 | 28.08 | 27,169 | +0.00(+0.00%) |
Mar 13, 2024 | 28.03 | 28.10 | 28.03 | 28.08 | 59,816 | +0.06(+0.21%) |
Mar 12, 2024 | 28.02 | 28.08 | 28.02 | 28.02 | 50,082 | +0.01(+0.04%) |
Mar 11, 2024 | 28.07 | 28.07 | 28.00 | 28.01 | 36,543 | -0.02(-0.07%) |
Mar 08, 2024 | 28.06 | 28.07 | 28.01 | 28.03 | 41,849 | +0.02(+0.07%) |
Mar 07, 2024 | 28.02 | 28.06 | 28.00 | 28.01 | 43,234 | +0.03(+0.11%) |
Mar 06, 2024 | 28.03 | 28.03 | 27.97 | 27.98 | 20,299 | +0.00(+0.00%) |
Mar 05, 2024 | 27.95 | 28.04 | 27.94 | 27.98 | 55,704 | -0.00(-0.01%) |
Mar 04, 2024 | 28.00 | 28.00 | 27.96 | 27.98 | 19,398 | +0.00(+0.01%) |
Mar 01, 2024 | 28.04 | 28.04 | 27.96 | 27.98 | 27,190 | -0.15(-0.53%) |
Feb 29, 2024 | 28.14 | 28.22 | 28.12 | 28.13 | 30,860 | -0.03(-0.11%) |
Feb 28, 2024 | 28.16 | 28.17 | 28.13 | 28.16 | 45,395 | +0.00(+0.00%) |
Feb 27, 2024 | 28.12 | 28.33 | 28.12 | 28.16 | 22,509 | +0.00(+0.00%) |
Feb 26, 2024 | 28.13 | 28.18 | 28.10 | 28.16 | 34,138 | +0.01(+0.04%) |
Feb 23, 2024 | 28.18 | 28.20 | 28.12 | 28.15 | 34,851 | +0.00(+0.00%) |
Feb 22, 2024 | 28.08 | 28.19 | 28.08 | 28.15 | 36,014 | +0.12(+0.43%) |
Feb 21, 2024 | 28.04 | 28.07 | 28.00 | 28.03 | 29,743 | -0.05(-0.18%) |
Feb 20, 2024 | 28.08 | 28.10 | 28.03 | 28.08 | 31,214 | +0.04(+0.14%) |
Feb 16, 2024 | 28.06 | 28.06 | 28.00 | 28.04 | 63,441 | +0.01(+0.04%) |
Feb 15, 2024 | 28.01 | 28.10 | 28.01 | 28.03 | 52,929 | +0.07(+0.25%) |
Feb 14, 2024 | 27.95 | 28.05 | 27.95 | 27.96 | 32,416 | +0.03(+0.09%) |
Feb 13, 2024 | 28.01 | 28.01 | 27.88 | 27.93 | 38,058 | -0.13(-0.46%) |
Feb 12, 2024 | 28.02 | 28.09 | 28.02 | 28.06 | 12,242 | +0.01(+0.05%) |
Feb 09, 2024 | 28.02 | 28.08 | 28.01 | 28.05 | 23,552 | +0.01(+0.04%) |
Feb 08, 2024 | 28.08 | 28.09 | 28.03 | 28.04 | 29,539 | -0.01(-0.04%) |
Feb 07, 2024 | 28.10 | 28.12 | 28.01 | 28.05 | 28,505 | +0.00(+0.00%) |
Feb 06, 2024 | 27.98 | 28.08 | 27.98 | 28.05 | 71,973 | +0.06(+0.21%) |
Feb 05, 2024 | 28.05 | 28.05 | 27.94 | 27.99 | 18,031 | -0.05(-0.18%) |
Feb 02, 2024 | 28.07 | 28.10 | 28.01 | 28.04 | 19,805 | -0.05(-0.18%) |