Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 28.78 | 28.97 | 28.73 | 28.97 | 10,371 | +0.20(+0.71%) |
Apr 22, 2024 | 28.53 | 28.79 | 28.53 | 28.76 | 8,811 | +0.40(+1.42%) |
Apr 19, 2024 | 28.38 | 28.41 | 28.30 | 28.36 | 6,019 | +0.05(+0.18%) |
Apr 18, 2024 | 28.35 | 28.49 | 28.31 | 28.31 | 1,406 | -0.05(-0.18%) |
Apr 17, 2024 | 28.42 | 28.42 | 28.27 | 28.36 | 4,796 | +0.01(+0.05%) |
Apr 16, 2024 | 28.39 | 28.39 | 28.20 | 28.35 | 3,052 | -0.36(-1.25%) |
Apr 15, 2024 | 28.90 | 28.91 | 28.70 | 28.70 | 2,780 | -0.04(-0.15%) |
Apr 12, 2024 | 28.94 | 28.94 | 28.75 | 28.75 | 882 | -0.48(-1.64%) |
Apr 11, 2024 | 28.95 | 29.23 | 28.95 | 29.23 | 488 | +0.12(+0.40%) |
Apr 10, 2024 | 29.06 | 29.11 | 29.06 | 29.11 | 291 | -0.36(-1.21%) |
Apr 09, 2024 | 29.41 | 29.47 | 29.41 | 29.47 | 495 | -0.05(-0.16%) |
Apr 08, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 231 | +0.16(+0.56%) |
Apr 05, 2024 | 29.35 | 29.35 | 29.32 | 29.35 | 866 | +0.16(+0.55%) |
Apr 04, 2024 | 29.56 | 29.56 | 29.16 | 29.19 | 3,988 | -0.18(-0.62%) |
Apr 03, 2024 | 29.41 | 29.41 | 29.37 | 29.37 | 633 | +0.14(+0.48%) |
Apr 02, 2024 | 29.25 | 29.25 | 29.23 | 29.23 | 615 | -0.17(-0.58%) |
Apr 01, 2024 | 29.48 | 29.48 | 29.34 | 29.40 | 2,040 | -0.24(-0.79%) |
Mar 28, 2024 | 29.72 | 29.72 | 29.57 | 29.64 | 3,578 | -0.06(-0.22%) |
Mar 27, 2024 | 29.54 | 29.70 | 29.54 | 29.70 | 4,717 | +0.13(+0.46%) |
Mar 26, 2024 | 29.62 | 29.66 | 29.57 | 29.57 | 2,283 | +0.04(+0.12%) |
Mar 25, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 113 | -0.09(-0.29%) |
Mar 22, 2024 | 29.62 | 29.65 | 29.62 | 29.62 | 604 | -0.08(-0.27%) |
Mar 21, 2024 | 29.76 | 29.76 | 29.65 | 29.70 | 1,610 | +0.01(+0.03%) |
Mar 20, 2024 | 29.25 | 29.75 | 29.25 | 29.69 | 2,256 | +0.34(+1.16%) |
Mar 19, 2024 | 29.31 | 29.40 | 29.31 | 29.35 | 7,316 | +0.06(+0.21%) |
Mar 18, 2024 | 29.36 | 29.36 | 29.24 | 29.29 | 10,495 | -0.04(-0.15%) |
Mar 15, 2024 | 29.30 | 29.39 | 29.28 | 29.33 | 1,821 | +0.07(+0.23%) |
Mar 14, 2024 | 29.22 | 29.33 | 29.22 | 29.27 | 3,917 | -0.09(-0.32%) |
Mar 13, 2024 | 29.36 | 29.42 | 29.36 | 29.36 | 2,280 | +0.04(+0.13%) |
Mar 12, 2024 | 29.29 | 29.32 | 29.26 | 29.32 | 5,019 | +0.15(+0.51%) |
Mar 11, 2024 | 29.15 | 29.17 | 29.12 | 29.17 | 2,883 | -0.16(-0.55%) |
Mar 08, 2024 | 29.53 | 29.53 | 29.33 | 29.33 | 4,678 | -0.07(-0.23%) |
Mar 07, 2024 | 29.37 | 29.40 | 29.32 | 29.40 | 7,993 | +0.24(+0.84%) |
Mar 06, 2024 | 29.11 | 29.18 | 29.11 | 29.16 | 2,970 | +0.41(+1.43%) |
Mar 05, 2024 | 28.82 | 28.91 | 28.75 | 28.75 | 2,452 | +0.05(+0.16%) |
Mar 04, 2024 | 28.75 | 28.78 | 28.70 | 28.70 | 512 | -0.13(-0.45%) |
Mar 01, 2024 | 28.76 | 28.87 | 28.76 | 28.83 | 4,055 | +0.16(+0.57%) |
Feb 29, 2024 | 28.77 | 28.77 | 28.46 | 28.67 | 4,195 | +0.10(+0.34%) |
Feb 28, 2024 | 28.62 | 28.62 | 28.57 | 28.57 | 231 | -0.15(-0.51%) |
Feb 27, 2024 | 28.69 | 28.72 | 28.69 | 28.72 | 3,310 | +0.13(+0.46%) |
Feb 26, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 81 | -0.17(-0.59%) |
Feb 23, 2024 | 28.92 | 28.92 | 28.74 | 28.75 | 5,360 | +0.03(+0.10%) |
Feb 22, 2024 | 28.46 | 28.73 | 28.46 | 28.73 | 974 | +0.22(+0.77%) |
Feb 21, 2024 | 28.66 | 28.66 | 28.47 | 28.51 | 1,815 | +0.04(+0.14%) |
Feb 20, 2024 | 28.52 | 28.52 | 28.38 | 28.46 | 736 | +0.14(+0.51%) |
Feb 16, 2024 | 28.42 | 28.54 | 28.25 | 28.32 | 1,394 | +0.05(+0.17%) |
Feb 15, 2024 | 28.24 | 28.28 | 28.19 | 28.27 | 2,299 | +0.30(+1.07%) |
Feb 14, 2024 | 28.08 | 28.08 | 27.79 | 27.97 | 835 | +0.21(+0.76%) |
Feb 13, 2024 | 27.82 | 27.82 | 27.76 | 27.76 | 347 | -0.46(-1.63%) |
Feb 12, 2024 | 28.15 | 28.40 | 28.15 | 28.22 | 1,810 | +0.13(+0.48%) |
Feb 09, 2024 | 28.00 | 28.11 | 28.00 | 28.09 | 772 | +0.11(+0.40%) |
Feb 08, 2024 | 27.97 | 28.04 | 27.94 | 27.98 | 41,784 | -0.15(-0.54%) |
Feb 07, 2024 | 28.17 | 28.17 | 28.13 | 28.13 | 3,426 | +0.02(+0.06%) |
Feb 06, 2024 | 28.30 | 28.30 | 28.11 | 28.11 | 370 | +0.11(+0.39%) |
Feb 05, 2024 | 27.85 | 28.00 | 27.85 | 28.00 | 331 | -0.26(-0.91%) |
Feb 02, 2024 | 28.19 | 28.47 | 27.92 | 28.26 | 1,673 | -0.17(-0.60%) |