Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 29.50 | 29.64 | 29.20 | 29.53 | 212,318 | -0.17(-0.57%) |
Apr 24, 2024 | 29.65 | 29.71 | 29.51 | 29.70 | 171,294 | -0.03(-0.10%) |
Apr 23, 2024 | 29.60 | 29.74 | 29.59 | 29.73 | 153,268 | +0.13(+0.44%) |
Apr 22, 2024 | 29.41 | 29.64 | 29.41 | 29.60 | 158,248 | +0.31(+1.06%) |
Apr 19, 2024 | 29.22 | 29.52 | 29.14 | 29.29 | 282,822 | +0.16(+0.55%) |
Apr 18, 2024 | 29.21 | 29.26 | 29.05 | 29.13 | 188,579 | +0.03(+0.10%) |
Apr 17, 2024 | 29.19 | 29.19 | 28.97 | 29.10 | 355,644 | +0.07(+0.24%) |
Apr 16, 2024 | 29.18 | 29.18 | 28.91 | 29.03 | 194,110 | -0.26(-0.89%) |
Apr 15, 2024 | 29.59 | 29.59 | 29.22 | 29.29 | 232,806 | -0.07(-0.24%) |
Apr 12, 2024 | 29.44 | 29.59 | 29.31 | 29.36 | 103,231 | -0.08(-0.27%) |
Apr 11, 2024 | 29.51 | 29.51 | 29.25 | 29.44 | 221,565 | -0.01(-0.03%) |
Apr 10, 2024 | 29.53 | 29.55 | 29.31 | 29.45 | 149,183 | -0.20(-0.67%) |
Apr 09, 2024 | 29.69 | 29.74 | 29.53 | 29.65 | 173,088 | -0.03(-0.10%) |
Apr 08, 2024 | 29.71 | 29.71 | 29.58 | 29.68 | 177,074 | +0.11(+0.37%) |
Apr 05, 2024 | 29.60 | 29.60 | 29.45 | 29.57 | 318,504 | +0.02(+0.07%) |
Apr 04, 2024 | 29.83 | 29.85 | 29.50 | 29.55 | 118,307 | -0.13(-0.44%) |
Apr 03, 2024 | 29.69 | 29.72 | 29.59 | 29.68 | 212,572 | +0.01(+0.03%) |
Apr 02, 2024 | 29.79 | 29.79 | 29.57 | 29.67 | 106,675 | -0.12(-0.40%) |
Apr 01, 2024 | 29.84 | 29.84 | 29.69 | 29.79 | 397,838 | +0.01(+0.03%) |
Mar 28, 2024 | 29.83 | 29.83 | 29.66 | 29.78 | 136,150 | -0.06(-0.20%) |
Mar 27, 2024 | 29.65 | 29.84 | 29.53 | 29.84 | 152,934 | +0.32(+1.08%) |
Mar 26, 2024 | 29.54 | 29.60 | 29.50 | 29.52 | 152,726 | +0.03(+0.10%) |
Mar 25, 2024 | 29.51 | 29.54 | 29.45 | 29.49 | 115,244 | -0.01(-0.03%) |
Mar 22, 2024 | 29.51 | 29.54 | 29.46 | 29.50 | 156,792 | +0.04(+0.14%) |
Mar 21, 2024 | 29.52 | 29.54 | 29.40 | 29.46 | 318,634 | -0.01(-0.03%) |
Mar 20, 2024 | 29.33 | 29.48 | 29.27 | 29.47 | 120,366 | +0.20(+0.68%) |
Mar 19, 2024 | 29.23 | 29.30 | 29.14 | 29.27 | 173,765 | +0.20(+0.69%) |
Mar 18, 2024 | 29.18 | 29.18 | 28.96 | 29.07 | 192,177 | -0.05(-0.17%) |
Mar 15, 2024 | 28.94 | 29.12 | 28.94 | 29.12 | 107,953 | +0.18(+0.62%) |
Mar 14, 2024 | 29.14 | 29.15 | 28.83 | 28.94 | 104,949 | -0.14(-0.48%) |
Mar 13, 2024 | 29.13 | 29.14 | 29.05 | 29.08 | 132,581 | +0.00(+0.00%) |
Mar 12, 2024 | 29.09 | 29.09 | 28.99 | 29.08 | 188,571 | +0.10(+0.35%) |
Mar 11, 2024 | 29.00 | 29.00 | 28.86 | 28.98 | 92,795 | -0.01(-0.03%) |
Mar 08, 2024 | 29.04 | 29.10 | 28.90 | 28.99 | 125,768 | +0.03(+0.10%) |
Mar 07, 2024 | 29.00 | 29.04 | 28.81 | 28.96 | 523,521 | +0.06(+0.21%) |
Mar 06, 2024 | 28.97 | 28.97 | 28.83 | 28.90 | 120,500 | +0.11(+0.38%) |
Mar 05, 2024 | 28.75 | 28.84 | 28.72 | 28.79 | 128,663 | +0.08(+0.28%) |
Mar 04, 2024 | 28.74 | 28.79 | 28.64 | 28.71 | 170,800 | -0.08(-0.28%) |
Mar 01, 2024 | 28.85 | 28.85 | 28.63 | 28.79 | 320,669 | +0.03(+0.10%) |
Feb 29, 2024 | 28.70 | 28.77 | 28.60 | 28.76 | 144,187 | +0.19(+0.67%) |
Feb 28, 2024 | 28.63 | 28.69 | 28.50 | 28.57 | 272,202 | -0.14(-0.49%) |
Feb 27, 2024 | 28.64 | 28.71 | 28.51 | 28.71 | 129,608 | +0.17(+0.60%) |
Feb 26, 2024 | 28.72 | 28.72 | 28.50 | 28.54 | 218,684 | -0.14(-0.51%) |
Feb 23, 2024 | 28.56 | 28.71 | 28.56 | 28.68 | 183,674 | +0.09(+0.33%) |
Feb 22, 2024 | 28.69 | 28.69 | 28.53 | 28.59 | 622,216 | +0.13(+0.46%) |
Feb 21, 2024 | 28.32 | 28.46 | 28.30 | 28.46 | 102,911 | +0.14(+0.49%) |
Feb 20, 2024 | 28.35 | 28.35 | 28.21 | 28.32 | 114,715 | +0.10(+0.35%) |
Feb 16, 2024 | 28.25 | 28.27 | 28.14 | 28.22 | 190,031 | +0.02(+0.07%) |
Feb 15, 2024 | 28.06 | 28.22 | 28.04 | 28.20 | 151,814 | +0.28(+1.00%) |
Feb 14, 2024 | 27.83 | 27.92 | 26.86 | 27.92 | 286,967 | +0.20(+0.72%) |
Feb 13, 2024 | 27.82 | 27.86 | 27.59 | 27.72 | 159,356 | -0.17(-0.61%) |
Feb 12, 2024 | 27.78 | 27.93 | 27.78 | 27.89 | 185,842 | +0.16(+0.58%) |
Feb 09, 2024 | 27.78 | 27.78 | 27.58 | 27.73 | 138,489 | -0.01(-0.04%) |
Feb 08, 2024 | 27.84 | 27.84 | 27.65 | 27.74 | 137,177 | -0.10(-0.36%) |
Feb 07, 2024 | 27.88 | 27.90 | 27.77 | 27.84 | 322,677 | +0.00(+0.00%) |
Feb 06, 2024 | 27.77 | 27.85 | 27.69 | 27.84 | 287,321 | +0.13(+0.47%) |
Feb 05, 2024 | 27.87 | 27.87 | 27.62 | 27.71 | 181,447 | -0.28(-1.00%) |
Feb 02, 2024 | 27.93 | 27.99 | 27.82 | 27.99 | 189,380 | +0.05(+0.18%) |