Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.30 | 29.39 | 29.16 | 29.16 | 3,051 | -0.15(-0.51%) |
Apr 29, 2024 | 29.33 | 29.33 | 29.26 | 29.31 | 4,642 | -0.05(-0.17%) |
Apr 26, 2024 | 29.31 | 29.38 | 29.31 | 29.36 | 3,461 | +0.37(+1.28%) |
Apr 25, 2024 | 28.89 | 29.01 | 28.86 | 28.99 | 4,909 | -0.14(-0.48%) |
Apr 24, 2024 | 29.12 | 29.18 | 29.07 | 29.13 | 6,248 | -0.05(-0.17%) |
Apr 23, 2024 | 29.07 | 29.20 | 29.07 | 29.18 | 6,612 | +0.24(+0.83%) |
Apr 22, 2024 | 28.74 | 29.03 | 28.74 | 28.94 | 17,189 | +0.33(+1.15%) |
Apr 19, 2024 | 28.52 | 28.70 | 28.52 | 28.61 | 5,009 | -0.02(-0.07%) |
Apr 18, 2024 | 28.57 | 28.74 | 28.57 | 28.63 | 9,336 | -0.03(-0.10%) |
Apr 17, 2024 | 28.68 | 28.74 | 28.63 | 28.66 | 2,137 | -0.09(-0.31%) |
Apr 16, 2024 | 28.71 | 28.78 | 28.71 | 28.75 | 1,255 | -0.24(-0.83%) |
Apr 15, 2024 | 29.14 | 29.14 | 28.92 | 28.99 | 1,506 | -0.01(-0.03%) |
Apr 12, 2024 | 29.27 | 29.27 | 28.96 | 29.00 | 2,711 | -0.26(-0.89%) |
Apr 11, 2024 | 29.25 | 29.27 | 29.00 | 29.26 | 1,814 | +0.11(+0.38%) |
Apr 10, 2024 | 29.08 | 29.17 | 29.05 | 29.15 | 4,668 | -0.13(-0.44%) |
Apr 09, 2024 | 29.36 | 29.36 | 29.15 | 29.28 | 5,735 | -0.02(-0.07%) |
Apr 08, 2024 | 29.34 | 29.34 | 29.29 | 29.30 | 7,104 | +0.14(+0.48%) |
Apr 05, 2024 | 29.11 | 29.19 | 29.10 | 29.16 | 5,977 | +0.09(+0.31%) |
Apr 04, 2024 | 29.43 | 29.44 | 29.06 | 29.07 | 6,538 | -0.23(-0.78%) |
Apr 03, 2024 | 29.16 | 29.35 | 29.16 | 29.30 | 5,618 | +0.11(+0.38%) |
Apr 02, 2024 | 29.23 | 29.23 | 29.14 | 29.19 | 6,756 | -0.34(-1.15%) |
Apr 01, 2024 | 29.54 | 29.55 | 29.48 | 29.53 | 6,323 | -0.02(-0.07%) |
Mar 28, 2024 | 29.55 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 29.47 | 29.55 | 29.47 | 29.55 | 12,448 | -0.07(-0.24%) |
Mar 26, 2024 | 29.65 | 29.68 | 29.62 | 29.62 | 6,550 | +0.09(+0.30%) |
Mar 25, 2024 | 29.51 | 29.57 | 29.51 | 29.53 | 4,595 | -0.07(-0.24%) |
Mar 22, 2024 | 29.61 | 29.64 | 29.60 | 29.60 | 7,936 | +0.01(+0.03%) |
Mar 21, 2024 | 29.54 | 29.60 | 29.54 | 29.59 | 6,074 | +0.15(+0.51%) |
Mar 20, 2024 | 29.26 | 29.44 | 29.26 | 29.44 | 6,530 | +0.23(+0.79%) |
Mar 19, 2024 | 29.16 | 29.25 | 29.12 | 29.21 | 4,753 | +0.16(+0.55%) |
Mar 18, 2024 | 29.17 | 29.17 | 29.04 | 29.05 | 3,395 | +0.02(+0.07%) |
Mar 15, 2024 | 29.05 | 29.08 | 28.98 | 29.03 | 3,286 | +0.10(+0.35%) |
Mar 14, 2024 | 28.97 | 28.98 | 28.87 | 28.93 | 5,408 | -0.09(-0.31%) |
Mar 13, 2024 | 29.04 | 29.07 | 29.01 | 29.02 | 8,048 | -0.02(-0.07%) |
Mar 12, 2024 | 28.93 | 29.04 | 28.93 | 29.04 | 19,810 | +0.25(+0.87%) |
Mar 11, 2024 | 28.71 | 28.80 | 28.69 | 28.79 | 2,455 | -0.17(-0.59%) |
Mar 08, 2024 | 29.09 | 29.09 | 28.95 | 28.96 | 5,610 | -0.11(-0.38%) |
Mar 07, 2024 | 29.04 | 29.09 | 29.03 | 29.07 | 4,513 | +0.19(+0.66%) |
Mar 06, 2024 | 28.95 | 28.95 | 28.86 | 28.88 | 15,586 | +0.18(+0.63%) |
Mar 05, 2024 | 28.88 | 28.88 | 28.63 | 28.70 | 5,987 | -0.06(-0.21%) |
Mar 04, 2024 | 28.71 | 28.82 | 28.71 | 28.76 | 7,028 | -0.04(-0.14%) |
Mar 01, 2024 | 28.75 | 28.81 | 28.75 | 28.80 | 9,857 | +0.21(+0.73%) |
Feb 29, 2024 | 28.66 | 28.66 | 28.47 | 28.59 | 3,721 | +0.10(+0.35%) |
Feb 28, 2024 | 28.52 | 28.52 | 28.47 | 28.49 | 13,758 | -0.12(-0.42%) |
Feb 27, 2024 | 28.62 | 28.63 | 28.57 | 28.61 | 16,499 | +0.03(+0.10%) |
Feb 26, 2024 | 28.64 | 28.64 | 28.54 | 28.58 | 3,506 | -0.04(-0.14%) |
Feb 23, 2024 | 28.59 | 28.62 | 28.55 | 28.62 | 10,845 | +0.06(+0.21%) |
Feb 22, 2024 | 28.46 | 28.59 | 28.46 | 28.56 | 4,989 | +0.28(+0.99%) |
Feb 21, 2024 | 28.23 | 28.28 | 28.15 | 28.28 | 2,322 | +0.01(+0.04%) |
Feb 20, 2024 | 28.29 | 28.29 | 28.18 | 28.27 | 10,237 | +0.09(+0.32%) |
Feb 16, 2024 | 28.18 | 0 | +0.01(+0.04%) | |||
Feb 15, 2024 | 28.00 | 28.17 | 28.00 | 28.17 | 3,815 | +0.19(+0.68%) |
Feb 14, 2024 | 27.78 | 27.98 | 27.78 | 27.98 | 4,040 | +0.33(+1.19%) |
Feb 13, 2024 | 27.85 | 27.85 | 27.65 | 27.65 | 5,453 | -0.26(-0.93%) |
Feb 12, 2024 | 27.93 | 27.93 | 27.87 | 27.91 | 4,430 | +0.04(+0.14%) |
Feb 09, 2024 | 27.88 | 27.88 | 27.71 | 27.87 | 4,631 | +0.08(+0.29%) |
Feb 08, 2024 | 27.75 | 27.79 | 27.72 | 27.79 | 4,014 | +0.06(+0.22%) |
Feb 07, 2024 | 27.66 | 27.74 | 27.66 | 27.73 | 2,900 | -0.05(-0.18%) |
Feb 06, 2024 | 27.70 | 27.78 | 27.67 | 27.78 | 9,173 | +0.11(+0.40%) |
Feb 05, 2024 | 27.54 | 27.68 | 27.54 | 27.67 | 8,501 | -0.02(-0.07%) |
Feb 02, 2024 | 27.51 | 27.69 | 27.51 | 27.69 | 9,054 | +0.00(+0.00%) |