Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 28.73 | 28.73 | 28.71 | 28.71 | 811,038 | -0.02(-0.07%) |
Apr 17, 2024 | 28.71 | 28.75 | 28.70 | 28.73 | 821,678 | +0.03(+0.10%) |
Apr 16, 2024 | 28.69 | 28.71 | 28.68 | 28.70 | 727,191 | -0.02(-0.07%) |
Apr 15, 2024 | 28.69 | 28.72 | 28.68 | 28.72 | 638,974 | -0.02(-0.07%) |
Apr 12, 2024 | 28.74 | 28.75 | 28.73 | 28.74 | 455,461 | +0.03(+0.10%) |
Apr 11, 2024 | 28.71 | 28.72 | 28.69 | 28.71 | 510,743 | +0.03(+0.10%) |
Apr 10, 2024 | 28.71 | 28.71 | 28.67 | 28.68 | 1,942,978 | -0.12(-0.42%) |
Apr 09, 2024 | 28.80 | 28.81 | 28.78 | 28.80 | 2,322,233 | +0.03(+0.10%) |
Apr 08, 2024 | 28.77 | 28.79 | 28.77 | 28.77 | 480,970 | -0.01(-0.03%) |
Apr 05, 2024 | 28.81 | 28.82 | 28.78 | 28.78 | 695,592 | -0.06(-0.21%) |
Apr 04, 2024 | 28.81 | 28.84 | 28.81 | 28.84 | 474,235 | +0.03(+0.10%) |
Apr 03, 2024 | 28.78 | 28.81 | 28.77 | 28.81 | 1,201,646 | +0.01(+0.03%) |
Apr 02, 2024 | 28.78 | 28.80 | 28.77 | 28.80 | 853,042 | +0.02(+0.07%) |
Apr 01, 2024 | 28.82 | 28.82 | 28.77 | 28.78 | 1,731,535 | -0.04(-0.12%) |
Mar 28, 2024 | 28.84 | 28.84 | 28.82 | 28.82 | 4,606,287 | -0.03(-0.10%) |
Mar 27, 2024 | 28.85 | 28.87 | 28.84 | 28.85 | 9,289,225 | +0.03(+0.10%) |
Mar 26, 2024 | 28.81 | 28.83 | 28.81 | 28.82 | 815,090 | +0.01(+0.03%) |
Mar 25, 2024 | 28.84 | 28.84 | 28.81 | 28.81 | 589,255 | -0.03(-0.10%) |
Mar 22, 2024 | 28.83 | 28.84 | 28.83 | 28.84 | 926,527 | +0.03(+0.10%) |
Mar 21, 2024 | 28.81 | 28.82 | 28.80 | 28.81 | 863,325 | +0.01(+0.03%) |
Mar 20, 2024 | 28.77 | 28.81 | 28.76 | 28.80 | 1,210,384 | +0.03(+0.10%) |
Mar 19, 2024 | 28.76 | 28.77 | 28.75 | 28.77 | 597,605 | +0.03(+0.10%) |
Mar 18, 2024 | 28.75 | 28.75 | 28.73 | 28.74 | 463,052 | +0.00(+0.00%) |
Mar 15, 2024 | 28.74 | 28.75 | 28.73 | 28.74 | 762,819 | -0.02(-0.07%) |
Mar 14, 2024 | 28.76 | 28.77 | 28.75 | 28.76 | 591,308 | -0.03(-0.10%) |
Mar 13, 2024 | 28.78 | 28.80 | 28.78 | 28.79 | 662,067 | -0.01(-0.03%) |
Mar 12, 2024 | 28.81 | 28.81 | 28.79 | 28.80 | 1,013,234 | -0.02(-0.07%) |
Mar 11, 2024 | 28.83 | 28.84 | 28.82 | 28.82 | 765,240 | -0.03(-0.10%) |
Mar 08, 2024 | 28.86 | 28.86 | 28.83 | 28.85 | 2,032,014 | +0.02(+0.07%) |
Mar 07, 2024 | 28.82 | 28.83 | 28.80 | 28.83 | 1,741,824 | +0.05(+0.17%) |
Mar 06, 2024 | 28.81 | 28.82 | 28.78 | 28.78 | 1,052,184 | -0.01(-0.03%) |
Mar 05, 2024 | 28.79 | 28.81 | 28.77 | 28.79 | 1,031,711 | +0.04(+0.14%) |
Mar 04, 2024 | 28.77 | 28.78 | 28.75 | 28.75 | 2,312,455 | -0.04(-0.14%) |
Mar 01, 2024 | 28.74 | 28.80 | 28.73 | 28.79 | 1,350,287 | +0.06(+0.21%) |
Feb 29, 2024 | 28.73 | 28.75 | 28.73 | 28.73 | 1,931,047 | +0.01(+0.03%) |
Feb 28, 2024 | 28.71 | 28.72 | 28.70 | 28.72 | 864,373 | +0.03(+0.10%) |
Feb 27, 2024 | 28.70 | 28.70 | 28.68 | 28.69 | 979,232 | +0.00(+0.00%) |
Feb 26, 2024 | 28.70 | 28.70 | 28.68 | 28.69 | 809,627 | -0.02(-0.07%) |
Feb 23, 2024 | 28.69 | 28.71 | 28.68 | 28.71 | 700,805 | +0.03(+0.10%) |
Feb 22, 2024 | 28.70 | 28.71 | 28.68 | 28.68 | 663,608 | -0.03(-0.10%) |
Feb 21, 2024 | 28.73 | 28.74 | 28.69 | 28.71 | 1,763,055 | -0.01(-0.03%) |
Feb 20, 2024 | 28.73 | 28.74 | 28.72 | 28.72 | 1,071,628 | +0.03(+0.10%) |
Feb 16, 2024 | 28.68 | 28.70 | 28.68 | 28.69 | 1,035,842 | -0.05(-0.17%) |
Feb 15, 2024 | 28.75 | 28.75 | 28.72 | 28.74 | 10,561,575 | +0.04(+0.14%) |
Feb 14, 2024 | 28.69 | 28.72 | 28.68 | 28.70 | 733,152 | +0.04(+0.14%) |
Feb 13, 2024 | 28.70 | 28.71 | 28.66 | 28.66 | 1,021,378 | -0.10(-0.35%) |
Feb 12, 2024 | 28.76 | 28.77 | 28.75 | 28.76 | 686,454 | +0.01(+0.03%) |
Feb 09, 2024 | 28.75 | 28.76 | 28.74 | 28.75 | 949,311 | -0.02(-0.07%) |
Feb 08, 2024 | 28.78 | 28.79 | 28.76 | 28.77 | 650,714 | +0.00(+0.00%) |
Feb 07, 2024 | 28.78 | 28.80 | 28.77 | 28.77 | 1,532,775 | -0.01(-0.03%) |
Feb 06, 2024 | 28.75 | 28.79 | 28.75 | 28.78 | 1,065,177 | +0.05(+0.17%) |
Feb 05, 2024 | 28.75 | 28.77 | 28.73 | 28.73 | 1,496,670 | -0.07(-0.24%) |
Feb 02, 2024 | 28.80 | 28.81 | 28.77 | 28.80 | 1,322,355 | -0.08(-0.28%) |