Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.40 | 29.43 | 29.29 | 29.29 | 893 | +0.04(+0.14%) |
Apr 25, 2024 | 29.01 | 29.25 | 29.01 | 29.25 | 2,819 | -0.44(-1.48%) |
Apr 24, 2024 | 29.48 | 29.69 | 29.40 | 29.69 | 4,403 | +0.12(+0.40%) |
Apr 23, 2024 | 29.60 | 29.66 | 29.51 | 29.58 | 4,698 | +0.24(+0.81%) |
Apr 22, 2024 | 29.10 | 29.47 | 29.10 | 29.34 | 6,172 | +0.29(+1.01%) |
Apr 19, 2024 | 28.97 | 29.07 | 28.96 | 29.04 | 3,793 | +0.40(+1.41%) |
Apr 18, 2024 | 28.68 | 28.68 | 28.53 | 28.64 | 1,637 | +0.11(+0.37%) |
Apr 17, 2024 | 28.38 | 28.58 | 28.36 | 28.54 | 6,892 | -0.01(-0.04%) |
Apr 16, 2024 | 28.55 | 28.61 | 28.54 | 28.55 | 6,818 | -0.25(-0.86%) |
Apr 15, 2024 | 29.09 | 29.12 | 28.71 | 28.79 | 11,458 | -0.23(-0.78%) |
Apr 12, 2024 | 29.34 | 29.34 | 29.02 | 29.02 | 1,849 | -0.42(-1.43%) |
Apr 11, 2024 | 29.27 | 29.55 | 29.27 | 29.44 | 3,705 | -0.08(-0.27%) |
Apr 10, 2024 | 29.69 | 29.69 | 29.44 | 29.52 | 5,159 | -0.64(-2.13%) |
Apr 09, 2024 | 30.23 | 30.23 | 30.06 | 30.16 | 3,472 | +0.06(+0.22%) |
Apr 08, 2024 | 29.99 | 30.16 | 29.99 | 30.10 | 2,730 | +0.16(+0.52%) |
Apr 05, 2024 | 29.86 | 30.00 | 29.81 | 29.94 | 6,589 | -0.03(-0.09%) |
Apr 04, 2024 | 30.55 | 30.55 | 29.95 | 29.97 | 6,412 | -0.30(-1.00%) |
Apr 03, 2024 | 30.34 | 30.34 | 30.22 | 30.27 | 4,407 | -0.00(-0.00%) |
Apr 02, 2024 | 30.25 | 30.27 | 30.07 | 30.27 | 5,188 | -0.05(-0.18%) |
Apr 01, 2024 | 30.54 | 30.54 | 30.29 | 30.32 | 3,162 | -0.16(-0.53%) |
Mar 28, 2024 | 30.14 | 30.50 | 30.14 | 30.48 | 8,924 | +0.28(+0.94%) |
Mar 27, 2024 | 29.95 | 30.20 | 29.93 | 30.20 | 6,124 | +0.55(+1.85%) |
Mar 26, 2024 | 29.89 | 29.89 | 29.61 | 29.65 | 2,449 | -0.11(-0.37%) |
Mar 25, 2024 | 29.88 | 29.88 | 29.72 | 29.76 | 1,003 | +0.03(+0.12%) |
Mar 22, 2024 | 29.93 | 29.94 | 29.61 | 29.73 | 3,984 | -0.21(-0.69%) |
Mar 21, 2024 | 29.77 | 29.93 | 29.77 | 29.93 | 7,852 | +0.20(+0.68%) |
Mar 20, 2024 | 29.33 | 29.73 | 29.21 | 29.73 | 7,554 | +0.56(+1.94%) |
Mar 19, 2024 | 29.02 | 29.18 | 29.02 | 29.17 | 7,424 | +0.30(+1.05%) |
Mar 18, 2024 | 28.70 | 28.96 | 28.65 | 28.86 | 3,413 | -0.09(-0.32%) |
Mar 15, 2024 | 29.02 | 29.09 | 28.91 | 28.95 | 6,026 | +0.03(+0.12%) |
Mar 14, 2024 | 28.95 | 28.99 | 28.78 | 28.92 | 13,665 | -0.32(-1.10%) |
Mar 13, 2024 | 29.32 | 29.44 | 29.24 | 29.24 | 3,284 | +0.07(+0.23%) |
Mar 12, 2024 | 29.30 | 29.30 | 29.10 | 29.18 | 1,586 | -0.09(-0.31%) |
Mar 11, 2024 | 28.98 | 29.28 | 28.98 | 29.26 | 3,617 | +0.16(+0.55%) |
Mar 08, 2024 | 29.13 | 29.25 | 29.07 | 29.11 | 6,006 | +0.03(+0.09%) |
Mar 07, 2024 | 29.11 | 29.23 | 29.00 | 29.08 | 10,435 | +0.00(+0.00%) |
Mar 06, 2024 | 29.05 | 29.10 | 29.01 | 29.08 | 2,013 | +0.13(+0.43%) |
Mar 05, 2024 | 28.63 | 29.18 | 28.63 | 28.95 | 6,153 | +0.18(+0.64%) |
Mar 04, 2024 | 28.74 | 28.95 | 28.74 | 28.77 | 3,575 | +0.13(+0.44%) |