Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 29.06 | 29.06 | 28.83 | 28.93 | 1,479 | +0.24(+0.82%) |
Apr 26, 2024 | 28.95 | 28.96 | 28.70 | 28.70 | 11,311 | +0.03(+0.10%) |
Apr 25, 2024 | 28.68 | 28.71 | 28.63 | 28.67 | 16,848 | -0.20(-0.70%) |
Apr 24, 2024 | 28.71 | 28.87 | 28.71 | 28.87 | 5,717 | +0.04(+0.15%) |
Apr 23, 2024 | 28.83 | 28.88 | 28.80 | 28.82 | 4,404 | +0.23(+0.82%) |
Apr 22, 2024 | 28.31 | 28.59 | 28.31 | 28.59 | 5,563 | +0.40(+1.42%) |
Apr 19, 2024 | 28.14 | 28.22 | 28.09 | 28.19 | 899 | +0.19(+0.68%) |
Apr 18, 2024 | 27.93 | 28.16 | 27.87 | 28.00 | 20,108 | +0.07(+0.25%) |
Apr 17, 2024 | 28.05 | 28.10 | 27.89 | 27.93 | 9,398 | -0.15(-0.54%) |
Apr 16, 2024 | 28.03 | 28.28 | 28.03 | 28.08 | 8,053 | -0.37(-1.30%) |
Apr 15, 2024 | 29.00 | 29.00 | 28.37 | 28.45 | 4,525 | -0.40(-1.37%) |
Apr 12, 2024 | 28.99 | 28.99 | 28.77 | 28.85 | 10,365 | -0.37(-1.27%) |
Apr 11, 2024 | 29.31 | 29.35 | 29.22 | 29.22 | 8,117 | +0.15(+0.53%) |
Apr 10, 2024 | 28.95 | 29.08 | 28.93 | 29.06 | 12,881 | -1.01(-3.37%) |
Apr 09, 2024 | 29.88 | 30.08 | 29.88 | 30.08 | 8,476 | +0.41(+1.37%) |
Apr 08, 2024 | 29.57 | 29.68 | 29.57 | 29.67 | 11,517 | +0.51(+1.75%) |
Apr 05, 2024 | 28.91 | 29.17 | 28.88 | 29.16 | 5,844 | +0.18(+0.63%) |
Apr 04, 2024 | 29.49 | 29.50 | 28.91 | 28.98 | 5,528 | -0.17(-0.60%) |
Apr 03, 2024 | 29.12 | 29.18 | 29.09 | 29.15 | 16,466 | +0.06(+0.21%) |
Apr 02, 2024 | 29.13 | 29.13 | 29.05 | 29.09 | 4,559 | -0.44(-1.48%) |
Apr 01, 2024 | 30.11 | 30.11 | 29.50 | 29.53 | 44,708 | -0.54(-1.81%) |
Mar 28, 2024 | 30.06 | 30.08 | 29.98 | 30.07 | 2,879 | +0.31(+1.04%) |
Mar 27, 2024 | 29.58 | 29.77 | 29.58 | 29.77 | 26,309 | +0.71(+2.45%) |
Mar 26, 2024 | 29.24 | 29.24 | 29.05 | 29.05 | 8,516 | -0.19(-0.66%) |
Mar 25, 2024 | 29.51 | 29.51 | 29.25 | 29.25 | 1,274 | -0.14(-0.49%) |
Mar 22, 2024 | 29.86 | 29.88 | 29.38 | 29.39 | 4,234 | -0.47(-1.56%) |
Mar 21, 2024 | 29.65 | 29.85 | 29.65 | 29.85 | 1,091 | +0.31(+1.04%) |
Mar 20, 2024 | 29.26 | 29.58 | 29.20 | 29.55 | 8,638 | +0.27(+0.94%) |
Mar 19, 2024 | 29.25 | 29.29 | 29.24 | 29.27 | 4,625 | +0.03(+0.09%) |
Mar 18, 2024 | 29.38 | 29.39 | 29.25 | 29.25 | 3,971 | -0.04(-0.14%) |
Mar 15, 2024 | 29.11 | 29.29 | 29.09 | 29.29 | 4,749 | +0.05(+0.18%) |
Mar 14, 2024 | 29.61 | 29.61 | 29.12 | 29.24 | 3,537 | -0.45(-1.53%) |
Mar 13, 2024 | 29.71 | 29.90 | 29.67 | 29.69 | 14,542 | -0.07(-0.25%) |
Mar 12, 2024 | 29.79 | 29.79 | 29.57 | 29.76 | 1,944 | -0.06(-0.19%) |
Mar 11, 2024 | 29.89 | 29.89 | 29.77 | 29.82 | 4,295 | -0.11(-0.35%) |
Mar 08, 2024 | 29.95 | 29.95 | 29.87 | 29.93 | 2,317 | +0.26(+0.88%) |
Mar 07, 2024 | 29.66 | 29.70 | 29.48 | 29.67 | 8,988 | +0.06(+0.21%) |
Mar 06, 2024 | 29.72 | 29.72 | 29.48 | 29.61 | 4,790 | +0.03(+0.12%) |
Mar 05, 2024 | 29.81 | 29.81 | 29.51 | 29.57 | 5,231 | -0.26(-0.88%) |
Mar 04, 2024 | 29.66 | 29.83 | 29.66 | 29.83 | 4,033 | +0.28(+0.96%) |
Mar 01, 2024 | 29.47 | 29.55 | 29.38 | 29.55 | 9,899 | +0.26(+0.88%) |
Feb 29, 2024 | 29.28 | 29.45 | 29.24 | 29.29 | 3,767 | +0.25(+0.85%) |
Feb 28, 2024 | 28.75 | 29.24 | 28.75 | 29.05 | 6,119 | +0.12(+0.43%) |
Feb 27, 2024 | 28.94 | 29.04 | 28.87 | 28.92 | 5,298 | +0.14(+0.50%) |
Feb 26, 2024 | 29.14 | 29.14 | 28.74 | 28.78 | 13,044 | -0.32(-1.09%) |
Feb 23, 2024 | 29.30 | 29.30 | 29.09 | 29.09 | 13,914 | -0.14(-0.49%) |
Feb 22, 2024 | 29.32 | 29.32 | 29.21 | 29.24 | 8,928 | +0.01(+0.02%) |
Feb 21, 2024 | 29.10 | 29.25 | 29.10 | 29.23 | 9,803 | +0.29(+0.99%) |
Feb 20, 2024 | 28.98 | 29.14 | 28.90 | 28.94 | 8,591 | -0.18(-0.62%) |
Feb 16, 2024 | 29.21 | 29.31 | 29.12 | 29.12 | 7,016 | -0.17(-0.58%) |
Feb 15, 2024 | 29.27 | 29.33 | 29.24 | 29.29 | 5,067 | +0.73(+2.55%) |
Feb 14, 2024 | 28.51 | 28.76 | 28.48 | 28.56 | 12,790 | +0.14(+0.51%) |
Feb 13, 2024 | 28.12 | 28.42 | 28.08 | 28.42 | 2,790 | -0.67(-2.32%) |
Feb 12, 2024 | 28.98 | 29.25 | 28.98 | 29.09 | 10,165 | +0.11(+0.40%) |
Feb 09, 2024 | 28.95 | 28.99 | 28.84 | 28.98 | 8,855 | -0.01(-0.03%) |
Feb 08, 2024 | 28.67 | 29.07 | 28.67 | 28.99 | 19,445 | +0.37(+1.29%) |
Feb 07, 2024 | 28.60 | 28.78 | 28.60 | 28.62 | 11,227 | -0.13(-0.44%) |
Feb 06, 2024 | 28.72 | 28.76 | 28.66 | 28.75 | 19,732 | +0.27(+0.95%) |
Feb 05, 2024 | 28.67 | 28.71 | 28.46 | 28.48 | 12,918 | -0.52(-1.80%) |
Feb 02, 2024 | 28.91 | 29.10 | 28.87 | 29.00 | 2,570 | -0.26(-0.90%) |