Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.13 | 29.15 | 29.06 | 29.06 | 233,691 | -0.10(-0.34%) |
Apr 29, 2024 | 29.16 | 29.17 | 29.12 | 29.16 | 154,605 | +0.02(+0.07%) |
Apr 26, 2024 | 29.09 | 29.15 | 29.09 | 29.14 | 144,072 | +0.10(+0.34%) |
Apr 25, 2024 | 29.01 | 29.07 | 29.00 | 29.04 | 70,189 | -0.05(-0.17%) |
Apr 24, 2024 | 29.07 | 29.10 | 29.05 | 29.09 | 90,957 | -0.01(-0.03%) |
Apr 23, 2024 | 29.05 | 29.10 | 29.04 | 29.10 | 112,384 | +0.11(+0.38%) |
Apr 22, 2024 | 29.01 | 29.05 | 28.97 | 28.99 | 185,579 | +0.03(+0.10%) |
Apr 19, 2024 | 29.03 | 29.03 | 28.96 | 28.96 | 214,463 | -0.05(-0.19%) |
Apr 18, 2024 | 29.02 | 29.07 | 29.00 | 29.02 | 210,253 | -0.02(-0.05%) |
Apr 17, 2024 | 29.09 | 29.09 | 29.01 | 29.03 | 384,752 | -0.03(-0.10%) |
Apr 16, 2024 | 29.02 | 29.08 | 29.02 | 29.06 | 114,802 | -0.01(-0.03%) |
Apr 15, 2024 | 29.15 | 29.19 | 29.04 | 29.07 | 163,457 | -0.08(-0.27%) |
Apr 12, 2024 | 29.15 | 29.20 | 29.12 | 29.15 | 196,691 | -0.07(-0.24%) |
Apr 11, 2024 | 29.15 | 29.24 | 29.14 | 29.22 | 72,110 | +0.05(+0.17%) |
Apr 10, 2024 | 29.14 | 29.20 | 29.14 | 29.17 | 203,743 | -0.07(-0.24%) |
Apr 09, 2024 | 29.20 | 29.25 | 29.17 | 29.24 | 186,031 | +0.02(+0.07%) |
Apr 08, 2024 | 29.22 | 29.24 | 29.20 | 29.22 | 100,523 | +0.04(+0.14%) |
Apr 05, 2024 | 29.15 | 29.23 | 29.15 | 29.18 | 249,979 | +0.05(+0.17%) |
Apr 04, 2024 | 29.25 | 29.27 | 29.12 | 29.13 | 191,235 | -0.05(-0.17%) |
Apr 03, 2024 | 29.13 | 29.23 | 29.13 | 29.18 | 243,777 | -0.03(-0.10%) |
Apr 02, 2024 | 29.20 | 29.21 | 29.16 | 29.21 | 216,754 | -0.04(-0.14%) |
Apr 01, 2024 | 29.25 | 29.27 | 29.23 | 29.25 | 385,864 | -0.01(-0.03%) |
Mar 28, 2024 | 29.23 | 29.26 | 29.25 | 29.26 | 320,844 | +0.06(+0.21%) |
Mar 27, 2024 | 29.22 | 29.22 | 29.21 | 29.20 | 63,732 | +0.01(+0.03%) |
Mar 26, 2024 | 29.19 | 29.22 | 29.18 | 29.19 | 465,011 | -0.03(-0.10%) |
Mar 25, 2024 | 29.18 | 29.22 | 29.18 | 29.22 | 326,447 | +0.00(+0.00%) |
Mar 22, 2024 | 29.22 | 29.22 | 29.19 | 29.22 | 84,052 | +0.00(+0.00%) |
Mar 21, 2024 | 29.16 | 29.24 | 29.16 | 29.22 | 107,037 | +0.04(+0.14%) |
Mar 20, 2024 | 29.20 | 29.21 | 29.18 | 29.18 | 47,990 | +0.00(+0.00%) |
Mar 19, 2024 | 29.18 | 29.20 | 29.16 | 29.18 | 60,538 | -0.01(-0.03%) |
Mar 18, 2024 | 29.19 | 29.19 | 29.14 | 29.19 | 76,652 | +0.01(+0.03%) |
Mar 15, 2024 | 29.18 | 29.18 | 29.15 | 29.18 | 66,347 | +0.04(+0.14%) |
Mar 14, 2024 | 29.18 | 29.18 | 29.14 | 29.14 | 57,096 | -0.02(-0.07%) |
Mar 13, 2024 | 29.17 | 29.17 | 29.13 | 29.16 | 201,377 | +0.00(+0.00%) |
Mar 12, 2024 | 29.15 | 29.16 | 29.12 | 29.16 | 103,065 | +0.05(+0.17%) |
Mar 11, 2024 | 29.11 | 29.12 | 29.10 | 29.11 | 79,155 | -0.03(-0.10%) |
Mar 08, 2024 | 29.16 | 29.16 | 29.11 | 29.14 | 103,090 | +0.02(+0.07%) |
Mar 07, 2024 | 29.10 | 29.13 | 29.10 | 29.12 | 147,883 | +0.03(+0.10%) |
Mar 06, 2024 | 29.12 | 29.12 | 29.07 | 29.09 | 1,159,128 | -0.02(-0.07%) |
Mar 05, 2024 | 29.12 | 29.12 | 29.06 | 29.11 | 37,923 | -0.01(-0.03%) |
Mar 04, 2024 | 29.12 | 29.13 | 29.09 | 29.12 | 213,525 | +0.01(+0.03%) |
Mar 01, 2024 | 29.11 | 29.11 | 29.08 | 29.11 | 92,585 | +0.03(+0.10%) |
Feb 29, 2024 | 29.08 | 29.08 | 29.05 | 29.08 | 52,061 | +0.00(+0.00%) |
Feb 28, 2024 | 29.07 | 29.08 | 29.04 | 29.08 | 115,179 | +0.03(+0.12%) |
Feb 27, 2024 | 29.07 | 29.07 | 29.04 | 29.05 | 78,711 | +0.01(+0.02%) |
Feb 26, 2024 | 29.05 | 29.06 | 29.03 | 29.04 | 71,069 | +0.00(+0.00%) |
Feb 23, 2024 | 29.06 | 29.06 | 29.02 | 29.04 | 49,992 | +0.00(+0.00%) |
Feb 22, 2024 | 29.02 | 29.04 | 28.98 | 29.04 | 84,905 | +0.07(+0.24%) |
Feb 21, 2024 | 28.96 | 28.97 | 28.93 | 28.97 | 66,439 | +0.02(+0.09%) |
Feb 20, 2024 | 28.92 | 28.96 | 28.92 | 28.95 | 165,047 | -0.04(-0.12%) |
Feb 16, 2024 | 28.96 | 28.98 | 28.94 | 28.98 | 703,185 | +0.03(+0.10%) |
Feb 15, 2024 | 28.92 | 28.97 | 28.92 | 28.95 | 96,977 | +0.02(+0.07%) |
Feb 14, 2024 | 28.94 | 28.97 | 28.90 | 28.93 | 115,854 | +0.05(+0.17%) |
Feb 13, 2024 | 28.88 | 28.92 | 28.85 | 28.88 | 117,992 | -0.05(-0.17%) |
Feb 12, 2024 | 28.97 | 28.97 | 28.93 | 28.93 | 407,235 | +0.00(+0.00%) |
Feb 09, 2024 | 28.91 | 28.96 | 28.91 | 28.93 | 149,617 | +0.03(+0.10%) |
Feb 08, 2024 | 28.92 | 28.94 | 28.90 | 28.90 | 154,822 | -0.02(-0.07%) |
Feb 07, 2024 | 28.91 | 28.93 | 28.88 | 28.92 | 1,807,247 | +0.04(+0.14%) |
Feb 06, 2024 | 28.89 | 28.90 | 28.85 | 28.88 | 96,846 | +0.01(+0.03%) |
Feb 05, 2024 | 28.87 | 28.87 | 28.84 | 28.87 | 94,315 | +0.00(+0.00%) |
Feb 02, 2024 | 28.82 | 28.90 | 28.82 | 28.87 | 130,676 | +0.06(+0.21%) |