Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.80 | 28.82 | 28.70 | 28.70 | 3,002 | -0.47(-1.62%) |
Apr 29, 2024 | 29.18 | 29.22 | 29.14 | 29.18 | 3,567 | +0.10(+0.33%) |
Apr 26, 2024 | 29.23 | 29.23 | 29.08 | 29.08 | 1,068 | -0.10(-0.33%) |
Apr 25, 2024 | 28.91 | 29.23 | 28.81 | 29.18 | 3,163 | +0.04(+0.12%) |
Apr 24, 2024 | 29.23 | 29.29 | 29.08 | 29.14 | 3,056 | -0.10(-0.34%) |
Apr 23, 2024 | 29.19 | 29.24 | 29.16 | 29.24 | 5,358 | +0.37(+1.29%) |
Apr 22, 2024 | 28.87 | 28.96 | 28.77 | 28.87 | 4,508 | +0.22(+0.76%) |
Apr 19, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 298 | +0.10(+0.37%) |
Apr 18, 2024 | 28.75 | 28.75 | 28.55 | 28.55 | 3,699 | -0.04(-0.14%) |
Apr 17, 2024 | 28.64 | 28.70 | 28.59 | 28.59 | 2,218 | -0.18(-0.64%) |
Apr 16, 2024 | 28.45 | 28.77 | 28.45 | 28.77 | 10,691 | -0.04(-0.15%) |
Apr 15, 2024 | 28.89 | 28.89 | 28.81 | 28.81 | 1,804 | -0.04(-0.14%) |
Apr 12, 2024 | 28.94 | 28.94 | 28.80 | 28.86 | 2,766 | -0.14(-0.47%) |
Apr 11, 2024 | 28.99 | 29.03 | 28.96 | 28.99 | 3,868 | +0.03(+0.09%) |
Apr 10, 2024 | 28.89 | 29.26 | 28.89 | 28.97 | 2,648 | -0.46(-1.56%) |
Apr 09, 2024 | 29.60 | 29.60 | 29.43 | 29.43 | 881 | -0.15(-0.52%) |
Apr 08, 2024 | 29.79 | 29.87 | 29.57 | 29.58 | 3,771 | +0.02(+0.06%) |
Apr 05, 2024 | 29.54 | 29.56 | 29.54 | 29.56 | 415 | +0.13(+0.45%) |
Apr 04, 2024 | 29.63 | 29.64 | 29.30 | 29.43 | 5,408 | -0.14(-0.49%) |
Apr 03, 2024 | 29.10 | 29.65 | 29.10 | 29.57 | 29,279 | +0.27(+0.92%) |
Apr 02, 2024 | 29.49 | 29.49 | 29.23 | 29.30 | 8,480 | -0.45(-1.51%) |
Apr 01, 2024 | 29.75 | 29.81 | 29.69 | 29.75 | 5,629 | -0.12(-0.40%) |
Mar 28, 2024 | 29.77 | 29.96 | 29.77 | 29.87 | 2,374 | +0.20(+0.68%) |
Mar 27, 2024 | 29.66 | 29.67 | 29.56 | 29.67 | 1,478 | +0.33(+1.12%) |
Mar 26, 2024 | 29.38 | 29.45 | 29.34 | 29.34 | 4,057 | +0.02(+0.06%) |
Mar 25, 2024 | 29.35 | 29.52 | 29.32 | 29.32 | 1,630 | +0.04(+0.15%) |
Mar 22, 2024 | 29.30 | 29.30 | 29.27 | 29.28 | 3,006 | -0.18(-0.61%) |
Mar 21, 2024 | 29.27 | 29.49 | 29.27 | 29.46 | 852 | +0.26(+0.88%) |
Mar 20, 2024 | 28.84 | 29.20 | 28.84 | 29.20 | 7,010 | +0.39(+1.34%) |
Mar 19, 2024 | 28.66 | 28.81 | 28.66 | 28.81 | 837 | +0.28(+0.96%) |
Mar 18, 2024 | 28.80 | 28.80 | 28.50 | 28.54 | 5,620 | -0.04(-0.15%) |
Mar 15, 2024 | 28.53 | 28.58 | 28.53 | 28.58 | 3,803 | +0.21(+0.74%) |
Mar 14, 2024 | 28.45 | 28.45 | 28.33 | 28.37 | 1,762 | -0.37(-1.28%) |
Mar 13, 2024 | 28.75 | 28.88 | 28.72 | 28.74 | 10,984 | +0.15(+0.51%) |
Mar 12, 2024 | 28.64 | 28.64 | 28.54 | 28.59 | 3,361 | -0.09(-0.32%) |
Mar 11, 2024 | 28.48 | 28.68 | 28.48 | 28.68 | 2,011 | -0.16(-0.57%) |
Mar 08, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 258 | -0.01(-0.04%) |
Mar 07, 2024 | 28.90 | 28.91 | 28.86 | 28.86 | 852 | +0.10(+0.35%) |
Mar 06, 2024 | 28.77 | 28.77 | 28.76 | 28.76 | 1,581 | +0.02(+0.08%) |
Mar 05, 2024 | 28.83 | 28.88 | 28.74 | 28.74 | 1,400 | -0.03(-0.12%) |
Mar 04, 2024 | 29.08 | 29.08 | 28.77 | 28.77 | 5,957 | -0.21(-0.74%) |
Mar 01, 2024 | 28.94 | 28.98 | 28.94 | 28.98 | 1,815 | +0.10(+0.35%) |
Feb 29, 2024 | 28.89 | 28.89 | 28.88 | 28.88 | 413 | +0.30(+1.07%) |
Feb 28, 2024 | 28.60 | 28.65 | 28.58 | 28.58 | 2,836 | -0.11(-0.37%) |
Feb 27, 2024 | 28.63 | 28.79 | 28.62 | 28.68 | 3,530 | +0.14(+0.49%) |
Feb 26, 2024 | 28.50 | 28.54 | 28.50 | 28.54 | 754 | +0.32(+1.12%) |
Feb 23, 2024 | 28.10 | 28.28 | 28.09 | 28.23 | 9,918 | +0.23(+0.82%) |
Feb 22, 2024 | 28.28 | 28.28 | 28.00 | 28.00 | 22,933 | -0.07(-0.25%) |
Feb 21, 2024 | 28.10 | 28.10 | 28.07 | 28.07 | 798 | +0.01(+0.03%) |
Feb 20, 2024 | 28.04 | 28.14 | 28.04 | 28.06 | 4,721 | -0.26(-0.91%) |
Feb 16, 2024 | 28.39 | 28.39 | 28.32 | 28.32 | 1,861 | -0.30(-1.04%) |
Feb 15, 2024 | 28.38 | 28.68 | 28.38 | 28.62 | 4,554 | +0.30(+1.07%) |
Feb 14, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 498 | +0.26(+0.91%) |
Feb 13, 2024 | 28.04 | 28.20 | 27.92 | 28.06 | 3,088 | -0.53(-1.84%) |
Feb 12, 2024 | 28.36 | 28.61 | 28.36 | 28.59 | 997 | +0.42(+1.49%) |
Feb 09, 2024 | 28.10 | 28.17 | 28.10 | 28.17 | 901 | +0.17(+0.60%) |
Feb 08, 2024 | 27.76 | 28.00 | 27.76 | 28.00 | 4,733 | +0.35(+1.26%) |
Feb 07, 2024 | 27.55 | 27.65 | 27.55 | 27.65 | 1,057 | +0.05(+0.19%) |
Feb 06, 2024 | 27.74 | 27.74 | 27.59 | 27.60 | 2,009 | -0.10(-0.36%) |
Feb 05, 2024 | 27.52 | 27.71 | 27.52 | 27.70 | 3,416 | -0.21(-0.75%) |
Feb 02, 2024 | 27.97 | 27.97 | 27.89 | 27.91 | 3,528 | -0.23(-0.81%) |