Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.10 | 29.26 | 29.00 | 29.00 | 74,699 | -0.18(-0.62%) |
Apr 29, 2024 | 29.26 | 29.28 | 29.14 | 29.18 | 49,271 | +0.04(+0.14%) |
Apr 26, 2024 | 29.03 | 29.26 | 29.03 | 29.14 | 67,336 | +0.14(+0.48%) |
Apr 25, 2024 | 28.84 | 29.03 | 28.73 | 29.00 | 43,555 | -0.07(-0.24%) |
Apr 24, 2024 | 29.15 | 29.15 | 28.95 | 29.07 | 48,318 | -0.02(-0.07%) |
Apr 23, 2024 | 28.95 | 29.11 | 28.91 | 29.09 | 60,985 | +0.28(+0.97%) |
Apr 22, 2024 | 28.77 | 28.95 | 28.63 | 28.81 | 106,499 | +0.18(+0.63%) |
Apr 19, 2024 | 28.79 | 28.91 | 28.54 | 28.63 | 238,718 | -0.22(-0.76%) |
Apr 18, 2024 | 28.98 | 29.06 | 28.79 | 28.85 | 41,071 | -0.18(-0.62%) |
Apr 17, 2024 | 29.11 | 29.18 | 28.84 | 29.03 | 166,829 | -0.01(-0.03%) |
Apr 16, 2024 | 29.12 | 29.14 | 28.95 | 29.04 | 209,662 | -0.05(-0.17%) |
Apr 15, 2024 | 29.50 | 29.60 | 29.02 | 29.09 | 53,642 | -0.31(-1.05%) |
Apr 12, 2024 | 29.59 | 29.61 | 29.30 | 29.40 | 345,582 | -0.33(-1.11%) |
Apr 11, 2024 | 29.63 | 29.80 | 29.43 | 29.73 | 50,947 | +0.19(+0.64%) |
Apr 10, 2024 | 29.53 | 29.62 | 29.42 | 29.54 | 284,377 | -0.14(-0.47%) |
Apr 09, 2024 | 29.77 | 29.77 | 29.52 | 29.68 | 36,813 | -0.04(-0.13%) |
Apr 08, 2024 | 29.75 | 29.80 | 29.65 | 29.72 | 50,904 | +0.01(+0.03%) |
Apr 05, 2024 | 29.50 | 29.78 | 29.48 | 29.71 | 54,904 | +0.28(+0.95%) |
Apr 04, 2024 | 29.83 | 29.94 | 29.39 | 29.43 | 63,661 | -0.31(-1.04%) |
Apr 03, 2024 | 29.58 | 29.82 | 29.58 | 29.74 | 48,757 | +0.06(+0.20%) |
Apr 02, 2024 | 29.66 | 29.68 | 29.55 | 29.68 | 354,833 | -0.18(-0.60%) |
Apr 01, 2024 | 30.12 | 30.25 | 29.76 | 29.86 | 431,759 | -0.15(-0.50%) |
Mar 28, 2024 | 29.89 | 30.01 | 29.81 | 30.01 | 140,263 | +0.17(+0.57%) |
Mar 27, 2024 | 29.74 | 29.86 | 29.66 | 29.84 | 38,546 | +0.15(+0.51%) |
Mar 26, 2024 | 29.72 | 29.81 | 29.68 | 29.69 | 49,549 | -0.03(-0.10%) |
Mar 25, 2024 | 29.76 | 29.79 | 29.65 | 29.72 | 187,963 | -0.01(-0.03%) |
Mar 22, 2024 | 29.79 | 29.81 | 29.68 | 29.73 | 138,543 | +0.03(+0.10%) |
Mar 21, 2024 | 29.69 | 30.14 | 29.69 | 29.70 | 95,614 | +0.05(+0.17%) |
Mar 20, 2024 | 29.44 | 29.68 | 29.39 | 29.65 | 47,082 | +0.29(+0.99%) |
Mar 19, 2024 | 29.29 | 29.43 | 29.16 | 29.36 | 67,150 | +0.07(+0.24%) |
Mar 18, 2024 | 29.39 | 29.45 | 29.29 | 29.29 | 76,890 | +0.17(+0.58%) |
Mar 15, 2024 | 29.25 | 29.26 | 29.08 | 29.12 | 97,264 | -0.15(-0.51%) |
Mar 14, 2024 | 29.43 | 29.43 | 29.20 | 29.27 | 75,456 | -0.02(-0.07%) |
Mar 13, 2024 | 29.37 | 29.41 | 29.29 | 29.29 | 104,652 | -0.08(-0.27%) |
Mar 12, 2024 | 29.26 | 29.39 | 29.15 | 29.37 | 63,821 | +0.27(+0.93%) |
Mar 11, 2024 | 29.10 | 29.12 | 28.95 | 29.10 | 37,664 | -0.03(-0.10%) |
Mar 08, 2024 | 29.43 | 29.43 | 29.06 | 29.13 | 143,522 | -0.13(-0.44%) |
Mar 07, 2024 | 29.20 | 29.28 | 29.10 | 29.26 | 88,148 | +0.24(+0.83%) |
Mar 06, 2024 | 29.10 | 29.13 | 28.97 | 29.02 | 89,200 | +0.11(+0.38%) |
Mar 05, 2024 | 29.09 | 29.09 | 28.77 | 28.91 | 57,814 | -0.24(-0.82%) |
Mar 04, 2024 | 29.15 | 29.19 | 29.06 | 29.15 | 102,200 | -0.01(-0.03%) |
Mar 01, 2024 | 29.04 | 29.21 | 29.04 | 29.16 | 127,920 | +0.14(+0.48%) |
Feb 29, 2024 | 28.99 | 29.04 | 28.91 | 29.02 | 51,352 | +0.12(+0.42%) |
Feb 28, 2024 | 28.90 | 28.91 | 28.83 | 28.90 | 22,973 | -0.01(-0.03%) |
Feb 27, 2024 | 28.85 | 28.92 | 28.83 | 28.91 | 27,697 | +0.05(+0.17%) |
Feb 26, 2024 | 29.41 | 29.41 | 28.84 | 28.86 | 24,532 | -0.04(-0.15%) |
Feb 23, 2024 | 28.97 | 29.23 | 28.84 | 28.90 | 21,914 | +0.04(+0.13%) |
Feb 22, 2024 | 28.72 | 28.91 | 28.67 | 28.87 | 25,084 | +0.49(+1.72%) |
Feb 21, 2024 | 28.34 | 28.44 | 28.26 | 28.38 | 47,345 | +0.01(+0.04%) |
Feb 20, 2024 | 28.52 | 28.52 | 28.32 | 28.37 | 41,543 | -0.17(-0.60%) |
Feb 16, 2024 | 28.65 | 28.72 | 28.54 | 28.54 | 190,576 | -0.14(-0.49%) |
Feb 15, 2024 | 28.61 | 28.70 | 28.54 | 28.68 | 22,636 | +0.11(+0.39%) |
Feb 14, 2024 | 28.51 | 28.57 | 28.38 | 28.57 | 23,572 | +0.19(+0.67%) |
Feb 13, 2024 | 28.45 | 28.45 | 28.23 | 28.38 | 18,817 | -0.18(-0.63%) |
Feb 12, 2024 | 28.51 | 28.63 | 28.49 | 28.56 | 31,209 | +0.00(+0.00%) |
Feb 09, 2024 | 28.49 | 28.57 | 28.46 | 28.56 | 12,645 | +0.13(+0.46%) |
Feb 08, 2024 | 28.51 | 28.53 | 28.43 | 28.43 | 26,057 | +0.02(+0.07%) |
Feb 07, 2024 | 28.33 | 28.47 | 28.33 | 28.41 | 508,294 | +0.07(+0.25%) |
Feb 06, 2024 | 28.24 | 28.35 | 28.19 | 28.34 | 47,859 | +0.11(+0.37%) |
Feb 05, 2024 | 28.32 | 28.32 | 28.15 | 28.23 | 29,863 | +0.02(+0.05%) |
Feb 02, 2024 | 28.13 | 28.31 | 28.06 | 28.22 | 13,589 | +0.22(+0.79%) |