Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 11 | -0.46(-1.62%) |
Apr 29, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 155 | +0.14(+0.50%) |
Apr 26, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 100 | +0.03(+0.10%) |
Apr 25, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 5 | -0.12(-0.43%) |
Apr 24, 2024 | 28.50 | 28.50 | 28.35 | 28.44 | 910 | -0.03(-0.09%) |
Apr 23, 2024 | 28.52 | 28.52 | 28.47 | 28.47 | 218 | +0.33(+1.17%) |
Apr 22, 2024 | 28.28 | 28.28 | 28.14 | 28.14 | 394 | +0.26(+0.93%) |
Apr 19, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 100 | +0.15(+0.55%) |
Apr 18, 2024 | 27.68 | 27.73 | 27.68 | 27.73 | 1,649 | -0.08(-0.28%) |
Apr 17, 2024 | 27.92 | 27.92 | 27.81 | 27.81 | 2,394 | -0.22(-0.77%) |
Apr 16, 2024 | 28.06 | 28.08 | 28.02 | 28.02 | 1,060 | -0.16(-0.55%) |
Apr 15, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 21 | -0.26(-0.93%) |
Apr 12, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 267 | -0.45(-1.56%) |
Apr 11, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 0 | -0.02(-0.08%) |
Apr 10, 2024 | 28.89 | 28.92 | 28.89 | 28.92 | 344 | -0.59(-1.99%) |
Apr 09, 2024 | 29.41 | 29.50 | 29.41 | 29.50 | 679 | +0.07(+0.25%) |
Apr 08, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 92 | +0.13(+0.44%) |
Apr 05, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 100 | +0.20(+0.69%) |
Apr 04, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 5 | -0.30(-1.03%) |
Apr 03, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 48 | +0.07(+0.25%) |
Apr 02, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 17 | -0.44(-1.48%) |
Apr 01, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 159 | -0.26(-0.86%) |
Mar 28, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 100 | +0.18(+0.59%) |
Mar 27, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 62 | +0.51(+1.74%) |
Mar 26, 2024 | 29.42 | 29.42 | 29.34 | 29.34 | 582 | -0.02(-0.08%) |
Mar 25, 2024 | 29.44 | 29.44 | 29.37 | 29.37 | 243 | -0.00(-0.01%) |
Mar 22, 2024 | 29.41 | 29.41 | 29.37 | 29.37 | 119 | -0.25(-0.84%) |
Mar 21, 2024 | 29.63 | 29.64 | 29.62 | 29.62 | 954 | +0.32(+1.11%) |
Mar 20, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 118 | +0.37(+1.29%) |
Mar 19, 2024 | 28.73 | 28.92 | 28.73 | 28.92 | 299 | +0.25(+0.86%) |
Mar 18, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 1 | -0.05(-0.19%) |
Mar 15, 2024 | 28.77 | 28.79 | 28.73 | 28.73 | 436 | +0.03(+0.10%) |
Mar 14, 2024 | 28.79 | 28.79 | 28.70 | 28.70 | 360 | -0.37(-1.27%) |
Mar 13, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 4 | +0.07(+0.24%) |
Mar 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 2 | +0.12(+0.40%) |
Mar 11, 2024 | 28.84 | 28.91 | 28.84 | 28.88 | 1,911 | -0.08(-0.29%) |
Mar 08, 2024 | 29.25 | 29.25 | 28.93 | 28.97 | 435 | -0.13(-0.44%) |
Mar 07, 2024 | 29.06 | 29.10 | 29.06 | 29.10 | 672 | +0.25(+0.85%) |
Mar 06, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 20 | +0.14(+0.49%) |
Mar 05, 2024 | 28.79 | 28.79 | 28.71 | 28.71 | 1,078 | -0.02(-0.08%) |
Mar 04, 2024 | 28.82 | 28.82 | 28.73 | 28.73 | 3,070 | +0.13(+0.45%) |
Mar 01, 2024 | 28.58 | 28.61 | 28.58 | 28.61 | 607 | +0.14(+0.50%) |
Feb 29, 2024 | 28.40 | 28.46 | 28.40 | 28.46 | 530 | +0.16(+0.58%) |
Feb 28, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | -0.03(-0.11%) |
Feb 27, 2024 | 28.32 | 28.33 | 28.32 | 28.33 | 555 | +0.09(+0.32%) |
Feb 26, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 3 | -0.04(-0.16%) |
Feb 23, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 100 | +0.07(+0.25%) |
Feb 22, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 58 | +0.32(+1.14%) |
Feb 21, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 1 | +0.06(+0.23%) |
Feb 20, 2024 | 27.79 | 27.83 | 27.79 | 27.83 | 609 | -0.21(-0.75%) |
Feb 16, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 228 | -0.10(-0.37%) |
Feb 15, 2024 | 28.07 | 28.15 | 28.07 | 28.14 | 206,178 | +0.42(+1.50%) |
Feb 14, 2024 | 27.61 | 27.77 | 27.61 | 27.72 | 595 | +0.31(+1.13%) |
Feb 13, 2024 | 27.61 | 27.61 | 27.36 | 27.41 | 505 | -0.72(-2.58%) |
Feb 12, 2024 | 28.16 | 28.17 | 28.14 | 28.14 | 1,479 | +0.28(+1.01%) |
Feb 09, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 100 | +0.18(+0.65%) |
Feb 08, 2024 | 27.69 | 27.69 | 27.68 | 27.68 | 948 | +0.25(+0.92%) |
Feb 07, 2024 | 27.46 | 27.54 | 27.42 | 27.42 | 2,885 | +0.12(+0.44%) |
Feb 06, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 129 | +0.12(+0.43%) |
Feb 05, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 540 | -0.35(-1.26%) |
Feb 02, 2024 | 27.25 | 27.61 | 27.25 | 27.53 | 1,228 | +0.06(+0.23%) |