Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.07 | 29.07 | 28.77 | 28.77 | 165 | -0.50(-1.72%) |
Apr 29, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 117 | +0.26(+0.91%) |
Apr 26, 2024 | 29.02 | 29.02 | 29.01 | 29.01 | 223 | +0.34(+1.20%) |
Apr 25, 2024 | 28.64 | 28.67 | 28.64 | 28.67 | 440 | -0.16(-0.57%) |
Apr 24, 2024 | 28.72 | 28.83 | 28.72 | 28.83 | 339 | +0.12(+0.42%) |
Apr 23, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 35 | +0.42(+1.48%) |
Apr 22, 2024 | 28.06 | 28.38 | 28.06 | 28.29 | 741 | +0.21(+0.73%) |
Apr 19, 2024 | 28.54 | 28.54 | 28.08 | 28.08 | 210 | -0.48(-1.66%) |
Apr 18, 2024 | 28.63 | 28.63 | 28.56 | 28.56 | 607 | -0.07(-0.25%) |
Apr 17, 2024 | 28.92 | 28.92 | 28.63 | 28.63 | 303 | -0.12(-0.40%) |
Apr 16, 2024 | 28.72 | 28.81 | 28.72 | 28.75 | 450 | -0.13(-0.46%) |
Apr 15, 2024 | 29.20 | 29.20 | 28.81 | 28.88 | 1,330 | -0.35(-1.20%) |
Apr 12, 2024 | 29.26 | 29.26 | 29.23 | 29.23 | 124 | -0.51(-1.71%) |
Apr 11, 2024 | 29.58 | 29.74 | 29.45 | 29.74 | 766 | +0.17(+0.57%) |
Apr 10, 2024 | 29.50 | 29.57 | 29.50 | 29.57 | 2,246 | -0.41(-1.37%) |
Apr 09, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 76 | +0.01(+0.04%) |
Apr 08, 2024 | 29.95 | 29.97 | 29.95 | 29.97 | 1,720 | +0.15(+0.50%) |
Apr 05, 2024 | 29.70 | 29.82 | 29.66 | 29.82 | 826 | +0.21(+0.70%) |
Apr 04, 2024 | 29.59 | 29.61 | 29.59 | 29.61 | 285 | -0.29(-0.97%) |
Apr 03, 2024 | 29.99 | 29.99 | 29.90 | 29.90 | 686 | +0.02(+0.08%) |
Apr 02, 2024 | 30.21 | 30.21 | 29.80 | 29.88 | 3,946 | -0.27(-0.90%) |
Apr 01, 2024 | 30.29 | 30.29 | 30.15 | 30.15 | 978 | -0.08(-0.28%) |
Mar 28, 2024 | 30.20 | 30.23 | 30.18 | 30.23 | 1,437 | +0.12(+0.41%) |
Mar 27, 2024 | 30.00 | 30.11 | 30.00 | 30.11 | 1,296 | +0.32(+1.06%) |
Mar 26, 2024 | 29.98 | 29.98 | 29.79 | 29.79 | 839 | -0.03(-0.11%) |
Mar 25, 2024 | 29.87 | 29.87 | 29.82 | 29.82 | 537 | -0.05(-0.18%) |
Mar 22, 2024 | 29.89 | 29.89 | 29.88 | 29.88 | 507 | -0.06(-0.21%) |
Mar 21, 2024 | 29.97 | 29.98 | 29.94 | 29.94 | 797 | +0.19(+0.62%) |
Mar 20, 2024 | 29.73 | 29.75 | 29.73 | 29.75 | 992 | +0.24(+0.81%) |
Mar 19, 2024 | 29.33 | 29.52 | 29.33 | 29.52 | 300 | +0.11(+0.38%) |
Mar 18, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 193 | +0.20(+0.68%) |
Mar 15, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 100 | -0.23(-0.79%) |
Mar 14, 2024 | 29.61 | 29.61 | 29.40 | 29.44 | 1,226 | -0.13(-0.44%) |
Mar 13, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 35 | -0.14(-0.48%) |
Mar 12, 2024 | 29.43 | 29.71 | 29.43 | 29.71 | 953 | +0.26(+0.89%) |
Mar 11, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 237 | -0.03(-0.09%) |
Mar 08, 2024 | 29.72 | 29.72 | 29.47 | 29.47 | 954 | -0.28(-0.95%) |
Mar 07, 2024 | 29.74 | 29.81 | 29.74 | 29.75 | 304 | +0.25(+0.86%) |
Mar 06, 2024 | 29.51 | 29.61 | 29.43 | 29.50 | 1,501 | +0.19(+0.65%) |
Mar 05, 2024 | 29.95 | 29.95 | 29.29 | 29.31 | 3,777 | -0.33(-1.10%) |
Mar 04, 2024 | 29.66 | 29.66 | 29.64 | 29.64 | 1,505 | -0.03(-0.09%) |
Mar 01, 2024 | 29.58 | 29.68 | 29.58 | 29.66 | 966 | +0.26(+0.90%) |
Feb 29, 2024 | 29.26 | 29.40 | 29.23 | 29.40 | 2,514 | +0.15(+0.50%) |
Feb 28, 2024 | 29.28 | 29.28 | 29.25 | 29.25 | 526 | -0.05(-0.16%) |
Feb 27, 2024 | 29.27 | 29.30 | 29.27 | 29.30 | 497 | +0.02(+0.05%) |
Feb 26, 2024 | 29.36 | 29.36 | 29.28 | 29.28 | 736 | -0.02(-0.06%) |
Feb 23, 2024 | 29.25 | 29.30 | 29.25 | 29.30 | 479 | +0.07(+0.24%) |
Feb 22, 2024 | 29.14 | 29.23 | 29.13 | 29.23 | 1,462 | +0.49(+1.69%) |
Feb 21, 2024 | 28.64 | 28.75 | 28.64 | 28.75 | 433 | +0.02(+0.09%) |
Feb 20, 2024 | 28.77 | 28.78 | 28.72 | 28.72 | 643 | -0.21(-0.72%) |
Feb 16, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 148 | -0.17(-0.58%) |
Feb 15, 2024 | 29.08 | 29.10 | 29.08 | 29.10 | 527 | +0.25(+0.86%) |
Feb 14, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 237 | +0.37(+1.30%) |
Feb 13, 2024 | 28.20 | 28.48 | 28.20 | 28.48 | 587 | -0.33(-1.14%) |
Feb 12, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 746 | -0.05(-0.16%) |
Feb 09, 2024 | 28.89 | 28.89 | 28.74 | 28.85 | 2,096 | +0.08(+0.28%) |
Feb 08, 2024 | 28.77 | 28.77 | 28.74 | 28.77 | 882 | +0.03(+0.12%) |
Feb 07, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 45 | +0.24(+0.85%) |
Feb 06, 2024 | 28.43 | 28.49 | 28.41 | 28.49 | 709 | -0.01(-0.04%) |
Feb 05, 2024 | 28.50 | 28.53 | 28.36 | 28.50 | 2,548 | -0.08(-0.27%) |
Feb 02, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 237 | +0.33(+1.18%) |