Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.28 | 28.34 | 28.27 | 28.27 | 40,852 | -0.09(-0.32%) |
Apr 29, 2024 | 28.31 | 28.37 | 28.31 | 28.36 | 24,764 | +0.08(+0.27%) |
Apr 26, 2024 | 28.30 | 28.32 | 28.28 | 28.28 | 12,246 | +0.04(+0.16%) |
Apr 25, 2024 | 28.22 | 28.24 | 28.14 | 28.24 | 26,654 | -0.06(-0.21%) |
Apr 24, 2024 | 28.32 | 28.33 | 28.22 | 28.30 | 31,933 | -0.01(-0.05%) |
Apr 23, 2024 | 28.25 | 28.44 | 28.25 | 28.31 | 34,979 | +0.04(+0.16%) |
Apr 22, 2024 | 28.19 | 28.28 | 28.19 | 28.27 | 16,297 | +0.05(+0.18%) |
Apr 19, 2024 | 28.22 | 28.28 | 28.21 | 28.22 | 56,962 | +0.02(+0.07%) |
Apr 18, 2024 | 28.24 | 28.26 | 28.17 | 28.20 | 87,841 | -0.08(-0.28%) |
Apr 17, 2024 | 28.21 | 28.31 | 28.19 | 28.28 | 123,580 | +0.17(+0.60%) |
Apr 16, 2024 | 28.09 | 28.13 | 28.01 | 28.11 | 37,527 | -0.08(-0.27%) |
Apr 15, 2024 | 28.39 | 28.40 | 28.16 | 28.19 | 158,423 | -0.32(-1.12%) |
Apr 12, 2024 | 28.53 | 28.58 | 28.50 | 28.50 | 32,662 | +0.04(+0.12%) |
Apr 11, 2024 | 28.58 | 28.58 | 28.41 | 28.47 | 49,160 | -0.04(-0.14%) |
Apr 10, 2024 | 28.74 | 28.74 | 28.49 | 28.51 | 37,944 | -0.35(-1.21%) |
Apr 09, 2024 | 28.79 | 28.89 | 28.79 | 28.86 | 89,251 | +0.13(+0.45%) |
Apr 08, 2024 | 28.76 | 28.78 | 28.73 | 28.73 | 121,637 | -0.05(-0.17%) |
Apr 05, 2024 | 28.82 | 28.84 | 28.77 | 28.78 | 33,893 | -0.09(-0.30%) |
Apr 04, 2024 | 28.91 | 28.92 | 28.84 | 28.87 | 29,255 | +0.06(+0.19%) |
Apr 03, 2024 | 28.73 | 28.84 | 28.71 | 28.81 | 115,650 | +0.00(+0.00%) |
Apr 02, 2024 | 28.78 | 28.83 | 28.70 | 28.81 | 42,361 | -0.31(-1.06%) |
Apr 01, 2024 | 29.31 | 29.31 | 29.11 | 29.12 | 85,159 | -0.18(-0.61%) |
Mar 28, 2024 | 29.33 | 29.33 | 29.27 | 29.30 | 78,291 | +0.02(+0.07%) |
Mar 27, 2024 | 29.19 | 29.28 | 29.19 | 29.28 | 32,961 | +0.10(+0.34%) |
Mar 26, 2024 | 29.19 | 29.20 | 29.15 | 29.18 | 102,627 | +0.01(+0.02%) |
Mar 25, 2024 | 29.24 | 29.24 | 29.15 | 29.17 | 24,568 | -0.05(-0.16%) |
Mar 22, 2024 | 29.24 | 29.24 | 29.18 | 29.22 | 22,938 | +0.08(+0.27%) |
Mar 21, 2024 | 29.14 | 29.16 | 29.11 | 29.14 | 28,178 | +0.04(+0.14%) |
Mar 20, 2024 | 29.09 | 29.11 | 29.01 | 29.10 | 55,783 | +0.03(+0.10%) |
Mar 19, 2024 | 29.07 | 29.08 | 29.04 | 29.07 | 26,823 | +0.06(+0.21%) |
Mar 18, 2024 | 29.08 | 29.08 | 29.00 | 29.01 | 25,916 | -0.05(-0.17%) |
Mar 15, 2024 | 29.03 | 29.06 | 28.98 | 29.06 | 43,441 | +0.04(+0.16%) |
Mar 14, 2024 | 29.02 | 29.04 | 29.01 | 29.02 | 14,376 | -0.00(-0.02%) |
Mar 13, 2024 | 29.04 | 29.04 | 28.99 | 29.02 | 68,400 | +0.00(+0.00%) |
Mar 12, 2024 | 28.98 | 29.02 | 28.98 | 29.02 | 43,049 | +0.02(+0.07%) |
Mar 11, 2024 | 29.00 | 29.00 | 28.98 | 29.00 | 34,641 | +0.02(+0.07%) |
Mar 08, 2024 | 28.99 | 29.00 | 28.96 | 28.98 | 64,002 | +0.00(+0.00%) |
Mar 07, 2024 | 29.00 | 29.08 | 28.96 | 28.98 | 66,518 | +0.01(+0.03%) |
Mar 06, 2024 | 28.93 | 28.98 | 28.93 | 28.97 | 31,630 | +0.03(+0.10%) |
Mar 05, 2024 | 28.98 | 28.98 | 28.92 | 28.94 | 66,747 | +0.03(+0.10%) |
Mar 04, 2024 | 28.93 | 28.93 | 28.88 | 28.91 | 104,184 | -0.49(-1.67%) |
Mar 01, 2024 | 29.30 | 29.40 | 29.26 | 29.40 | 157,890 | +0.07(+0.24%) |
Feb 29, 2024 | 29.33 | 29.36 | 29.31 | 29.33 | 46,961 | +0.03(+0.10%) |
Feb 28, 2024 | 29.23 | 29.30 | 29.23 | 29.30 | 99,332 | +0.02(+0.07%) |
Feb 27, 2024 | 29.30 | 29.31 | 29.25 | 29.28 | 25,893 | +0.00(+0.02%) |
Feb 26, 2024 | 29.35 | 29.35 | 29.25 | 29.28 | 51,950 | -0.04(-0.15%) |
Feb 23, 2024 | 29.26 | 29.32 | 29.26 | 29.32 | 23,082 | +0.05(+0.17%) |
Feb 22, 2024 | 29.21 | 29.28 | 29.21 | 29.27 | 51,468 | +0.06(+0.21%) |
Feb 21, 2024 | 29.25 | 29.26 | 29.20 | 29.21 | 74,808 | -0.05(-0.17%) |
Feb 20, 2024 | 29.28 | 29.28 | 29.20 | 29.26 | 86,173 | +0.09(+0.29%) |
Feb 16, 2024 | 29.23 | 29.23 | 29.16 | 29.18 | 27,522 | -0.09(-0.29%) |
Feb 15, 2024 | 29.25 | 29.29 | 29.18 | 29.26 | 148,049 | +0.16(+0.55%) |
Feb 14, 2024 | 29.05 | 29.11 | 29.01 | 29.10 | 216,681 | +0.09(+0.31%) |
Feb 13, 2024 | 29.12 | 29.12 | 28.99 | 29.01 | 45,178 | -0.27(-0.94%) |
Feb 12, 2024 | 29.25 | 29.30 | 29.20 | 29.28 | 30,160 | +0.03(+0.12%) |
Feb 09, 2024 | 29.18 | 29.26 | 29.18 | 29.25 | 115,391 | -0.01(-0.03%) |
Feb 08, 2024 | 29.36 | 29.36 | 29.24 | 29.26 | 53,482 | -0.08(-0.27%) |
Feb 07, 2024 | 29.33 | 29.43 | 29.32 | 29.34 | 40,596 | -0.03(-0.10%) |
Feb 06, 2024 | 29.25 | 29.38 | 29.25 | 29.37 | 21,547 | +0.10(+0.34%) |
Feb 05, 2024 | 29.32 | 29.32 | 29.24 | 29.27 | 60,617 | -0.13(-0.44%) |
Feb 02, 2024 | 29.40 | 29.40 | 29.34 | 29.40 | 32,039 | -0.42(-1.42%) |