Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.07 | 33.07 | 32.99 | 32.99 | 28,217 | -0.07(-0.21%) |
Apr 29, 2024 | 33.03 | 33.07 | 33.00 | 33.06 | 43,967 | +0.03(+0.09%) |
Apr 26, 2024 | 32.99 | 33.03 | 32.99 | 33.03 | 12,684 | +0.09(+0.27%) |
Apr 25, 2024 | 32.86 | 32.97 | 32.86 | 32.94 | 12,761 | -0.03(-0.09%) |
Apr 24, 2024 | 33.04 | 33.04 | 32.92 | 32.97 | 24,421 | -0.05(-0.15%) |
Apr 23, 2024 | 32.97 | 33.03 | 32.97 | 33.02 | 12,397 | +0.01(+0.03%) |
Apr 22, 2024 | 32.90 | 33.01 | 32.90 | 33.01 | 12,207 | +0.25(+0.76%) |
Apr 19, 2024 | 32.79 | 32.81 | 32.74 | 32.76 | 48,672 | -0.09(-0.26%) |
Apr 18, 2024 | 32.84 | 32.87 | 32.77 | 32.84 | 17,551 | +0.06(+0.20%) |
Apr 17, 2024 | 32.85 | 32.90 | 32.77 | 32.78 | 29,635 | -0.01(-0.03%) |
Apr 16, 2024 | 32.87 | 32.87 | 32.73 | 32.79 | 33,779 | -0.08(-0.24%) |
Apr 15, 2024 | 33.10 | 33.10 | 32.84 | 32.87 | 51,904 | -0.21(-0.63%) |
Apr 12, 2024 | 33.00 | 33.08 | 33.00 | 33.08 | 53,091 | +0.00(+0.00%) |
Apr 11, 2024 | 33.11 | 33.11 | 33.00 | 33.08 | 30,983 | -0.02(-0.06%) |
Apr 10, 2024 | 33.12 | 33.16 | 33.02 | 33.10 | 49,893 | -0.10(-0.30%) |
Apr 09, 2024 | 33.23 | 33.23 | 33.19 | 33.20 | 26,754 | +0.00(+0.00%) |
Apr 08, 2024 | 33.14 | 33.20 | 33.13 | 33.20 | 14,368 | +0.08(+0.23%) |
Apr 05, 2024 | 33.14 | 33.16 | 33.12 | 33.12 | 18,795 | -0.03(-0.08%) |
Apr 04, 2024 | 33.21 | 33.21 | 33.13 | 33.15 | 19,120 | -0.01(-0.03%) |
Apr 03, 2024 | 33.15 | 33.16 | 33.11 | 33.16 | 83,336 | +0.04(+0.12%) |
Apr 02, 2024 | 33.14 | 33.14 | 33.10 | 33.12 | 39,583 | -0.44(-1.31%) |
Apr 01, 2024 | 33.68 | 33.68 | 33.54 | 33.56 | 35,028 | -0.03(-0.09%) |
Mar 28, 2024 | 33.60 | 33.61 | 33.56 | 33.59 | 17,766 | +0.00(+0.00%) |
Mar 27, 2024 | 33.60 | 33.60 | 33.58 | 33.59 | 23,917 | +0.03(+0.09%) |
Mar 26, 2024 | 33.56 | 33.57 | 33.54 | 33.56 | 25,309 | +0.01(+0.03%) |
Mar 25, 2024 | 33.53 | 33.57 | 33.53 | 33.55 | 27,553 | +0.00(+0.00%) |
Mar 22, 2024 | 33.51 | 33.56 | 33.51 | 33.55 | 21,033 | -0.02(-0.06%) |
Mar 21, 2024 | 33.61 | 33.61 | 33.52 | 33.57 | 38,930 | +0.02(+0.06%) |
Mar 20, 2024 | 33.52 | 33.55 | 33.46 | 33.55 | 22,689 | +0.07(+0.21%) |
Mar 19, 2024 | 33.45 | 33.50 | 33.45 | 33.48 | 15,406 | +0.03(+0.09%) |
Mar 18, 2024 | 33.45 | 33.46 | 33.41 | 33.45 | 36,848 | +0.04(+0.12%) |
Mar 15, 2024 | 33.40 | 33.43 | 33.38 | 33.41 | 34,711 | -0.02(-0.06%) |
Mar 14, 2024 | 33.42 | 33.44 | 33.41 | 33.43 | 17,630 | -0.01(-0.03%) |
Mar 13, 2024 | 33.44 | 33.49 | 33.42 | 33.44 | 36,218 | +0.01(+0.03%) |
Mar 12, 2024 | 33.43 | 33.44 | 33.39 | 33.43 | 28,064 | +0.04(+0.13%) |
Mar 11, 2024 | 33.40 | 33.40 | 33.36 | 33.39 | 28,827 | -0.00(-0.01%) |
Mar 08, 2024 | 33.38 | 33.41 | 33.37 | 33.39 | 49,943 | +0.02(+0.06%) |
Mar 07, 2024 | 33.35 | 33.39 | 33.34 | 33.37 | 28,178 | +0.02(+0.06%) |
Mar 06, 2024 | 33.34 | 33.41 | 33.34 | 33.35 | 27,796 | +0.02(+0.06%) |
Mar 05, 2024 | 33.33 | 33.34 | 33.31 | 33.33 | 19,165 | -0.01(-0.03%) |
Mar 04, 2024 | 33.33 | 33.34 | 33.30 | 33.34 | 54,866 | -0.41(-1.21%) |
Mar 01, 2024 | 33.69 | 33.75 | 33.66 | 33.75 | 24,771 | +0.08(+0.24%) |
Feb 29, 2024 | 33.62 | 33.68 | 33.62 | 33.67 | 31,850 | +0.04(+0.12%) |
Feb 28, 2024 | 33.62 | 33.64 | 33.58 | 33.63 | 66,777 | +0.01(+0.03%) |
Feb 27, 2024 | 33.58 | 33.62 | 33.53 | 33.62 | 58,711 | +0.03(+0.09%) |
Feb 26, 2024 | 33.65 | 33.65 | 33.57 | 33.59 | 15,433 | -0.03(-0.09%) |
Feb 23, 2024 | 33.60 | 33.63 | 33.58 | 33.62 | 15,194 | +0.07(+0.21%) |
Feb 22, 2024 | 33.54 | 33.60 | 33.52 | 33.55 | 13,891 | +0.07(+0.19%) |
Feb 21, 2024 | 33.51 | 33.53 | 33.46 | 33.48 | 17,118 | -0.06(-0.16%) |
Feb 20, 2024 | 33.39 | 33.54 | 33.39 | 33.54 | 27,281 | +0.07(+0.19%) |
Feb 16, 2024 | 33.50 | 33.50 | 33.42 | 33.47 | 8,957 | -0.03(-0.10%) |
Feb 15, 2024 | 33.47 | 33.53 | 33.47 | 33.51 | 7,213 | +0.08(+0.23%) |
Feb 14, 2024 | 33.40 | 33.46 | 33.40 | 33.43 | 18,193 | +0.10(+0.29%) |
Feb 13, 2024 | 33.41 | 33.41 | 33.28 | 33.34 | 22,815 | -0.13(-0.40%) |
Feb 12, 2024 | 33.45 | 33.49 | 33.42 | 33.47 | 24,120 | -0.02(-0.06%) |
Feb 09, 2024 | 33.46 | 33.49 | 33.40 | 33.49 | 45,393 | +0.06(+0.18%) |
Feb 08, 2024 | 33.43 | 33.44 | 33.39 | 33.43 | 19,736 | -0.01(-0.03%) |
Feb 07, 2024 | 33.42 | 33.44 | 33.39 | 33.44 | 18,883 | +0.05(+0.14%) |
Feb 06, 2024 | 33.27 | 33.41 | 33.27 | 33.39 | 14,686 | +0.06(+0.19%) |
Feb 05, 2024 | 33.39 | 33.39 | 33.28 | 33.33 | 19,861 | -0.06(-0.17%) |
Feb 02, 2024 | 33.42 | 33.42 | 33.35 | 33.39 | 39,126 | -0.42(-1.25%) |