Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.28 | 29.31 | 29.02 | 29.04 | 28,035 | -0.20(-0.67%) |
Apr 29, 2024 | 29.30 | 29.34 | 29.21 | 29.23 | 30,723 | +0.06(+0.20%) |
Apr 26, 2024 | 28.94 | 29.27 | 28.86 | 29.18 | 25,141 | +0.26(+0.92%) |
Apr 25, 2024 | 29.03 | 29.04 | 28.81 | 28.91 | 36,533 | -0.29(-1.01%) |
Apr 24, 2024 | 29.41 | 29.41 | 29.19 | 29.21 | 46,733 | -0.20(-0.67%) |
Apr 23, 2024 | 29.25 | 29.42 | 29.12 | 29.40 | 24,159 | +0.38(+1.32%) |
Apr 22, 2024 | 28.86 | 29.13 | 28.71 | 29.02 | 29,721 | +0.29(+1.02%) |
Apr 19, 2024 | 28.76 | 28.97 | 28.70 | 28.72 | 39,107 | -0.05(-0.17%) |
Apr 18, 2024 | 28.74 | 28.97 | 28.69 | 28.77 | 23,998 | +0.08(+0.27%) |
Apr 17, 2024 | 28.94 | 29.13 | 28.66 | 28.70 | 54,934 | -0.25(-0.85%) |
Apr 16, 2024 | 28.92 | 29.02 | 28.81 | 28.94 | 32,264 | +0.02(+0.07%) |
Apr 15, 2024 | 29.21 | 29.44 | 28.87 | 28.92 | 33,623 | -0.21(-0.71%) |
Apr 12, 2024 | 29.41 | 29.60 | 29.01 | 29.13 | 60,740 | -0.53(-1.79%) |
Apr 11, 2024 | 29.55 | 29.75 | 29.43 | 29.66 | 33,285 | +0.12(+0.40%) |
Apr 10, 2024 | 29.70 | 29.74 | 29.52 | 29.54 | 30,655 | -0.36(-1.21%) |
Apr 09, 2024 | 29.92 | 30.01 | 29.75 | 29.90 | 33,179 | +0.09(+0.30%) |
Apr 08, 2024 | 29.74 | 29.90 | 29.69 | 29.81 | 30,357 | +0.01(+0.03%) |
Apr 05, 2024 | 29.64 | 29.90 | 29.51 | 29.80 | 29,805 | +0.19(+0.63%) |
Apr 04, 2024 | 30.15 | 30.22 | 29.61 | 29.62 | 36,789 | -0.22(-0.72%) |
Apr 03, 2024 | 29.68 | 29.95 | 29.68 | 29.83 | 35,421 | +0.01(+0.03%) |
Apr 02, 2024 | 29.92 | 29.97 | 29.59 | 29.82 | 36,624 | -0.22(-0.72%) |
Apr 01, 2024 | 30.28 | 30.29 | 30.04 | 30.04 | 27,278 | -0.19(-0.62%) |
Mar 28, 2024 | 30.07 | 30.37 | 30.07 | 30.23 | 46,553 | +0.17(+0.55%) |
Mar 27, 2024 | 29.97 | 30.10 | 29.87 | 30.06 | 51,971 | +0.19(+0.62%) |
Mar 26, 2024 | 29.92 | 30.03 | 29.76 | 29.87 | 28,450 | -0.01(-0.03%) |
Mar 25, 2024 | 29.96 | 30.05 | 29.88 | 29.88 | 23,387 | -0.07(-0.23%) |
Mar 22, 2024 | 30.07 | 30.07 | 29.90 | 29.95 | 22,016 | -0.08(-0.26%) |
Mar 21, 2024 | 29.94 | 30.16 | 29.94 | 30.03 | 41,384 | +0.17(+0.56%) |
Mar 20, 2024 | 29.54 | 29.92 | 29.33 | 29.86 | 27,277 | +0.29(+1.00%) |
Mar 19, 2024 | 29.50 | 29.67 | 29.36 | 29.57 | 83,396 | +0.27(+0.94%) |
Mar 18, 2024 | 29.15 | 29.39 | 28.85 | 29.29 | 82,964 | +0.13(+0.44%) |
Mar 15, 2024 | 29.29 | 29.34 | 29.02 | 29.17 | 57,777 | -0.04(-0.13%) |
Mar 14, 2024 | 29.56 | 29.56 | 29.07 | 29.21 | 58,193 | -0.29(-1.00%) |
Mar 13, 2024 | 29.51 | 29.72 | 29.44 | 29.50 | 31,909 | -0.09(-0.30%) |
Mar 12, 2024 | 29.50 | 29.72 | 29.48 | 29.59 | 28,959 | +0.14(+0.47%) |
Mar 11, 2024 | 29.30 | 29.46 | 29.21 | 29.45 | 41,173 | +0.09(+0.30%) |
Mar 08, 2024 | 29.45 | 29.58 | 29.10 | 29.36 | 51,317 | +0.08(+0.29%) |
Mar 07, 2024 | 29.25 | 29.36 | 29.16 | 29.28 | 38,061 | +0.19(+0.67%) |
Mar 06, 2024 | 28.97 | 29.24 | 28.95 | 29.08 | 16,804 | +0.19(+0.67%) |
Mar 05, 2024 | 28.98 | 29.10 | 28.80 | 28.89 | 24,208 | -0.16(-0.54%) |
Mar 04, 2024 | 29.05 | 29.17 | 29.02 | 29.04 | 29,750 | -0.01(-0.03%) |
Mar 01, 2024 | 28.89 | 29.14 | 28.89 | 29.05 | 45,795 | +0.20(+0.71%) |
Feb 29, 2024 | 28.81 | 28.99 | 28.81 | 28.85 | 46,071 | +0.07(+0.24%) |
Feb 28, 2024 | 28.66 | 28.88 | 28.62 | 28.78 | 26,822 | +0.06(+0.20%) |
Feb 27, 2024 | 28.64 | 28.89 | 28.64 | 28.72 | 31,397 | -0.03(-0.10%) |
Feb 26, 2024 | 28.77 | 28.88 | 28.72 | 28.75 | 29,761 | -0.01(-0.03%) |
Feb 23, 2024 | 28.90 | 29.01 | 28.75 | 28.76 | 64,776 | -0.07(-0.24%) |
Feb 22, 2024 | 28.64 | 29.00 | 28.64 | 28.83 | 48,078 | +0.29(+1.02%) |
Feb 21, 2024 | 28.33 | 28.60 | 28.33 | 28.54 | 23,902 | +0.07(+0.24%) |
Feb 20, 2024 | 28.51 | 28.56 | 28.44 | 28.47 | 29,800 | -0.12(-0.41%) |
Feb 16, 2024 | 28.64 | 28.75 | 28.59 | 28.59 | 24,946 | -0.16(-0.54%) |
Feb 15, 2024 | 28.44 | 28.79 | 28.44 | 28.74 | 26,009 | +0.31(+1.09%) |
Feb 14, 2024 | 28.36 | 28.52 | 28.36 | 28.43 | 30,242 | +0.14(+0.48%) |
Feb 13, 2024 | 28.36 | 28.50 | 28.23 | 28.30 | 46,623 | -0.39(-1.36%) |
Feb 12, 2024 | 28.61 | 28.84 | 28.56 | 28.68 | 35,991 | +0.04(+0.14%) |
Feb 09, 2024 | 28.55 | 28.69 | 28.54 | 28.65 | 36,449 | +0.13(+0.44%) |
Feb 08, 2024 | 28.42 | 28.60 | 28.41 | 28.52 | 26,305 | +0.03(+0.10%) |
Feb 07, 2024 | 28.43 | 28.63 | 28.35 | 28.49 | 42,094 | +0.16(+0.55%) |
Feb 06, 2024 | 28.29 | 28.35 | 28.22 | 28.33 | 46,544 | +0.24(+0.87%) |
Feb 05, 2024 | 28.28 | 28.37 | 28.06 | 28.09 | 87,438 | -0.31(-1.10%) |
Feb 02, 2024 | 28.42 | 28.59 | 28.34 | 28.40 | 48,392 | +0.01(+0.03%) |