Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.56 | 32.65 | 32.38 | 32.38 | 10,178 | -0.23(-0.70%) |
Apr 29, 2024 | 32.60 | 32.65 | 32.57 | 32.61 | 8,749 | +0.04(+0.14%) |
Apr 26, 2024 | 32.52 | 32.62 | 32.52 | 32.56 | 6,034 | +0.22(+0.68%) |
Apr 25, 2024 | 32.17 | 32.40 | 32.15 | 32.34 | 8,565 | -0.14(-0.43%) |
Apr 24, 2024 | 32.39 | 32.49 | 32.36 | 32.48 | 14,257 | +0.06(+0.18%) |
Apr 23, 2024 | 32.32 | 32.47 | 32.32 | 32.42 | 4,400 | +0.22(+0.70%) |
Apr 22, 2024 | 32.13 | 32.27 | 32.08 | 32.20 | 5,554 | +0.23(+0.73%) |
Apr 19, 2024 | 32.16 | 32.16 | 31.95 | 31.96 | 10,218 | -0.19(-0.58%) |
Apr 18, 2024 | 32.31 | 32.31 | 32.12 | 32.15 | 9,490 | -0.07(-0.21%) |
Apr 17, 2024 | 32.32 | 32.33 | 32.17 | 32.22 | 10,725 | -0.11(-0.34%) |
Apr 16, 2024 | 32.34 | 32.37 | 32.23 | 32.33 | 5,510 | -0.00(-0.01%) |
Apr 15, 2024 | 32.66 | 32.69 | 32.30 | 32.33 | 10,128 | -0.20(-0.63%) |
Apr 12, 2024 | 32.68 | 32.68 | 32.47 | 32.53 | 10,527 | -0.29(-0.87%) |
Apr 11, 2024 | 32.57 | 32.84 | 32.57 | 32.82 | 14,107 | +0.15(+0.47%) |
Apr 10, 2024 | 32.75 | 32.75 | 32.61 | 32.67 | 11,037 | -0.14(-0.41%) |
Apr 09, 2024 | 32.79 | 32.88 | 32.66 | 32.80 | 51,503 | +0.01(+0.03%) |
Apr 08, 2024 | 32.83 | 32.86 | 32.76 | 32.79 | 15,327 | +0.01(+0.03%) |
Apr 05, 2024 | 32.71 | 32.84 | 32.70 | 32.78 | 7,685 | +0.18(+0.55%) |
Apr 04, 2024 | 32.93 | 32.98 | 32.60 | 32.60 | 9,172 | -0.20(-0.61%) |
Apr 03, 2024 | 32.89 | 32.89 | 32.80 | 32.80 | 12,320 | +0.01(+0.02%) |
Apr 02, 2024 | 32.79 | 32.83 | 32.75 | 32.80 | 79,428 | -0.11(-0.33%) |
Apr 01, 2024 | 32.88 | 32.94 | 32.88 | 32.90 | 5,437 | -0.08(-0.23%) |
Mar 28, 2024 | 32.99 | 32.99 | 32.93 | 32.98 | 11,691 | +0.06(+0.18%) |
Mar 27, 2024 | 32.85 | 32.92 | 32.83 | 32.92 | 11,058 | +0.09(+0.28%) |
Mar 26, 2024 | 32.84 | 32.93 | 32.78 | 32.83 | 23,989 | +0.02(+0.05%) |
Mar 25, 2024 | 32.87 | 32.89 | 32.81 | 32.81 | 5,864 | -0.10(-0.29%) |
Mar 22, 2024 | 32.92 | 32.93 | 32.88 | 32.91 | 7,549 | +0.00(+0.00%) |
Mar 21, 2024 | 32.93 | 32.95 | 32.86 | 32.91 | 9,543 | +0.09(+0.29%) |
Mar 20, 2024 | 32.75 | 32.86 | 32.66 | 32.81 | 15,824 | +0.08(+0.26%) |
Mar 19, 2024 | 32.57 | 32.74 | 32.57 | 32.73 | 10,101 | +0.16(+0.49%) |
Mar 18, 2024 | 32.58 | 32.66 | 32.57 | 32.57 | 14,154 | +0.13(+0.41%) |
Mar 15, 2024 | 32.48 | 32.52 | 32.44 | 32.44 | 8,168 | -0.12(-0.36%) |
Mar 14, 2024 | 32.61 | 32.64 | 32.47 | 32.56 | 24,483 | -0.09(-0.28%) |
Mar 13, 2024 | 32.68 | 32.69 | 32.59 | 32.65 | 28,357 | -0.00(-0.01%) |
Mar 12, 2024 | 32.60 | 32.66 | 32.59 | 32.65 | 11,538 | +0.21(+0.63%) |
Mar 11, 2024 | 32.39 | 32.50 | 32.39 | 32.44 | 4,935 | -0.06(-0.19%) |
Mar 08, 2024 | 32.68 | 32.69 | 32.45 | 32.51 | 6,474 | -0.09(-0.28%) |
Mar 07, 2024 | 32.51 | 32.61 | 32.51 | 32.60 | 11,968 | +0.17(+0.52%) |
Mar 06, 2024 | 32.40 | 32.48 | 32.40 | 32.43 | 10,587 | +0.11(+0.33%) |
Mar 05, 2024 | 32.37 | 32.39 | 32.26 | 32.32 | 114,690 | -0.19(-0.60%) |
Mar 04, 2024 | 32.45 | 32.60 | 32.45 | 32.51 | 9,807 | -0.01(-0.04%) |
Mar 01, 2024 | 32.42 | 32.54 | 32.42 | 32.53 | 18,444 | +0.10(+0.30%) |
Feb 29, 2024 | 32.40 | 32.44 | 32.33 | 32.43 | 6,564 | +0.14(+0.43%) |
Feb 28, 2024 | 32.30 | 32.34 | 32.24 | 32.29 | 8,586 | -0.03(-0.10%) |
Feb 27, 2024 | 32.29 | 32.35 | 32.26 | 32.32 | 11,839 | -0.02(-0.05%) |
Feb 26, 2024 | 32.32 | 32.39 | 32.28 | 32.34 | 18,060 | -0.07(-0.22%) |
Feb 23, 2024 | 32.45 | 32.45 | 32.32 | 32.41 | 11,357 | +0.05(+0.16%) |
Feb 22, 2024 | 32.24 | 32.38 | 32.23 | 32.36 | 11,974 | +0.40(+1.24%) |
Feb 21, 2024 | 31.87 | 31.96 | 31.86 | 31.96 | 6,225 | +0.06(+0.20%) |
Feb 20, 2024 | 31.97 | 32.00 | 31.87 | 31.90 | 10,827 | -0.15(-0.47%) |
Feb 16, 2024 | 32.10 | 32.15 | 32.02 | 32.05 | 24,740 | -0.11(-0.34%) |
Feb 15, 2024 | 32.10 | 32.17 | 32.05 | 32.16 | 13,753 | +0.15(+0.47%) |
Feb 14, 2024 | 31.91 | 32.02 | 31.85 | 32.01 | 16,783 | +0.22(+0.68%) |
Feb 13, 2024 | 31.86 | 31.91 | 31.69 | 31.79 | 45,227 | -0.29(-0.92%) |
Feb 12, 2024 | 32.10 | 32.18 | 32.04 | 32.09 | 14,557 | -0.01(-0.03%) |
Feb 09, 2024 | 32.07 | 32.15 | 32.02 | 32.09 | 15,032 | +0.09(+0.29%) |
Feb 08, 2024 | 32.01 | 32.05 | 31.93 | 32.00 | 14,326 | -0.04(-0.12%) |
Feb 07, 2024 | 31.94 | 32.04 | 31.92 | 32.04 | 6,725 | +0.22(+0.69%) |
Feb 06, 2024 | 31.81 | 31.89 | 31.80 | 31.82 | 18,267 | +0.00(+0.00%) |
Feb 05, 2024 | 31.80 | 31.88 | 31.70 | 31.82 | 8,355 | -0.10(-0.32%) |
Feb 02, 2024 | 31.67 | 31.95 | 31.67 | 31.92 | 11,312 | +0.25(+0.79%) |