Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.42 | 33.42 | 32.82 | 32.95 | 3,492 | -0.59(-1.76%) |
Apr 29, 2024 | 33.42 | 33.81 | 33.42 | 33.53 | 1,389 | +0.02(+0.07%) |
Apr 26, 2024 | 33.60 | 33.60 | 33.34 | 33.51 | 2,701 | -0.00(-0.01%) |
Apr 25, 2024 | 33.36 | 33.51 | 33.36 | 33.51 | 494 | -0.03(-0.09%) |
Apr 24, 2024 | 33.34 | 33.61 | 33.34 | 33.54 | 820 | +0.10(+0.29%) |
Apr 23, 2024 | 33.42 | 33.55 | 33.36 | 33.45 | 2,333 | -0.01(-0.03%) |
Apr 22, 2024 | 33.13 | 33.46 | 33.10 | 33.46 | 979 | +0.24(+0.71%) |
Apr 19, 2024 | 33.23 | 33.23 | 32.88 | 33.22 | 6,981 | +0.54(+1.65%) |
Apr 18, 2024 | 32.57 | 32.86 | 32.57 | 32.68 | 3,038 | +0.03(+0.09%) |
Apr 17, 2024 | 32.34 | 32.65 | 32.34 | 32.65 | 1,796 | +0.14(+0.44%) |
Apr 16, 2024 | 32.40 | 32.56 | 32.13 | 32.51 | 3,590 | -0.37(-1.12%) |
Apr 15, 2024 | 33.36 | 33.38 | 32.70 | 32.88 | 3,149 | -0.32(-0.96%) |
Apr 12, 2024 | 33.77 | 33.77 | 33.14 | 33.19 | 4,612 | -0.58(-1.70%) |
Apr 11, 2024 | 34.37 | 34.37 | 33.68 | 33.77 | 2,875 | -0.08(-0.23%) |
Apr 10, 2024 | 33.89 | 34.15 | 33.65 | 33.85 | 1,689 | +0.03(+0.08%) |
Apr 09, 2024 | 34.03 | 34.03 | 33.82 | 33.82 | 2,814 | -0.03(-0.08%) |
Apr 08, 2024 | 34.02 | 34.13 | 33.85 | 33.85 | 1,493 | +0.01(+0.03%) |
Apr 05, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 447 | +0.08(+0.23%) |
Apr 04, 2024 | 33.81 | 33.92 | 33.70 | 33.76 | 2,037 | +0.00(+0.00%) |
Apr 03, 2024 | 33.50 | 33.76 | 33.50 | 33.76 | 462 | +0.36(+1.09%) |
Apr 02, 2024 | 33.38 | 33.40 | 33.38 | 33.40 | 1,450 | +0.20(+0.59%) |
Apr 01, 2024 | 33.20 | 33.38 | 33.10 | 33.20 | 5,204 | +0.10(+0.30%) |
Mar 28, 2024 | 32.83 | 33.34 | 33.34 | 33.10 | 3,554 | +0.27(+0.83%) |
Mar 27, 2024 | 32.78 | 32.83 | 32.64 | 32.83 | 4,229 | +0.12(+0.37%) |
Mar 26, 2024 | 32.89 | 32.89 | 32.57 | 32.71 | 1,475 | -0.10(-0.30%) |
Mar 25, 2024 | 32.44 | 32.81 | 32.44 | 32.81 | 2,522 | +0.32(+1.00%) |
Mar 22, 2024 | 32.48 | 32.48 | 32.36 | 32.48 | 3,339 | -0.10(-0.30%) |
Mar 21, 2024 | 32.42 | 32.61 | 32.42 | 32.58 | 2,190 | +0.08(+0.24%) |
Mar 20, 2024 | 32.20 | 32.50 | 32.20 | 32.50 | 2,003 | +0.26(+0.79%) |
Mar 19, 2024 | 32.05 | 32.25 | 32.05 | 32.25 | 2,130 | +0.25(+0.77%) |
Mar 18, 2024 | 31.88 | 32.04 | 31.87 | 32.00 | 4,908 | +0.19(+0.59%) |
Mar 15, 2024 | 31.86 | 31.90 | 31.80 | 31.82 | 2,746 | +0.23(+0.71%) |
Mar 14, 2024 | 31.76 | 31.79 | 31.59 | 31.59 | 2,380 | -0.08(-0.26%) |
Mar 13, 2024 | 31.41 | 31.71 | 31.41 | 31.67 | 1,625 | +0.35(+1.13%) |
Mar 12, 2024 | 31.00 | 31.41 | 31.00 | 31.32 | 9,416 | +0.23(+0.74%) |
Mar 11, 2024 | 30.83 | 31.09 | 30.83 | 31.09 | 1,403 | +0.04(+0.13%) |
Mar 08, 2024 | 31.27 | 31.27 | 31.02 | 31.05 | 4,611 | -0.09(-0.29%) |
Mar 07, 2024 | 31.14 | 31.23 | 31.11 | 31.14 | 1,728 | +0.13(+0.43%) |
Mar 06, 2024 | 31.08 | 31.27 | 30.93 | 31.01 | 3,535 | +0.22(+0.70%) |
Mar 05, 2024 | 30.43 | 30.87 | 30.43 | 30.79 | 3,327 | +0.28(+0.92%) |
Mar 04, 2024 | 30.72 | 30.73 | 30.49 | 30.51 | 2,578 | -0.13(-0.42%) |
Mar 01, 2024 | 30.38 | 30.74 | 30.36 | 30.64 | 7,758 | +0.39(+1.30%) |
Feb 29, 2024 | 29.95 | 30.27 | 29.93 | 30.25 | 15,068 | +0.60(+2.04%) |
Feb 28, 2024 | 29.68 | 29.96 | 29.64 | 29.64 | 8,868 | +0.05(+0.18%) |
Feb 27, 2024 | 29.57 | 29.69 | 29.52 | 29.59 | 4,308 | +0.01(+0.03%) |
Feb 26, 2024 | 29.46 | 29.71 | 29.38 | 29.58 | 17,246 | -0.02(-0.07%) |
Feb 23, 2024 | 29.56 | 29.80 | 29.30 | 29.60 | 3,771 | -0.05(-0.16%) |
Feb 22, 2024 | 29.45 | 29.80 | 29.44 | 29.65 | 7,186 | +0.06(+0.21%) |
Feb 21, 2024 | 29.45 | 29.65 | 29.25 | 29.58 | 2,807 | +0.80(+2.78%) |
Feb 20, 2024 | 28.83 | 28.83 | 28.67 | 28.78 | 8,988 | -0.03(-0.10%) |
Feb 16, 2024 | 28.62 | 28.81 | 28.51 | 28.81 | 6,791 | +0.35(+1.22%) |
Feb 15, 2024 | 28.02 | 28.57 | 28.01 | 28.47 | 6,982 | +0.79(+2.85%) |
Feb 14, 2024 | 28.09 | 28.09 | 27.67 | 27.68 | 2,062 | -0.22(-0.79%) |
Feb 13, 2024 | 28.19 | 28.32 | 27.51 | 27.90 | 2,802 | -0.25(-0.89%) |
Feb 12, 2024 | 27.87 | 28.16 | 27.87 | 28.15 | 5,340 | +0.70(+2.54%) |
Feb 09, 2024 | 27.84 | 27.84 | 27.45 | 27.45 | 4,764 | -0.19(-0.68%) |
Feb 08, 2024 | 27.87 | 27.87 | 27.58 | 27.64 | 9,302 | +0.12(+0.45%) |
Feb 07, 2024 | 27.58 | 27.65 | 27.35 | 27.51 | 5,585 | +0.04(+0.14%) |
Feb 06, 2024 | 27.30 | 27.56 | 27.21 | 27.48 | 5,558 | +0.18(+0.65%) |
Feb 05, 2024 | 27.57 | 27.57 | 27.17 | 27.30 | 3,948 | -0.22(-0.79%) |
Feb 02, 2024 | 27.62 | 27.66 | 27.43 | 27.51 | 4,075 | -0.06(-0.21%) |