Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.86 | 32.86 | 32.50 | 32.51 | 10,861 | -0.52(-1.57%) |
Apr 29, 2024 | 32.86 | 33.03 | 32.86 | 33.03 | 27,062 | +0.30(+0.92%) |
Apr 26, 2024 | 32.72 | 32.90 | 32.69 | 32.73 | 15,705 | +0.05(+0.15%) |
Apr 25, 2024 | 32.52 | 32.74 | 32.34 | 32.68 | 22,344 | -0.08(-0.24%) |
Apr 24, 2024 | 32.69 | 32.80 | 32.59 | 32.76 | 60,664 | +0.04(+0.12%) |
Apr 23, 2024 | 32.50 | 32.83 | 32.49 | 32.72 | 31,707 | +0.30(+0.93%) |
Apr 22, 2024 | 32.35 | 32.62 | 32.15 | 32.42 | 28,201 | +0.21(+0.65%) |
Apr 19, 2024 | 32.12 | 32.28 | 32.12 | 32.21 | 17,647 | +0.14(+0.44%) |
Apr 18, 2024 | 32.26 | 32.31 | 31.96 | 32.07 | 27,780 | +0.05(+0.16%) |
Apr 17, 2024 | 32.27 | 32.27 | 31.92 | 32.02 | 13,248 | -0.05(-0.16%) |
Apr 16, 2024 | 32.28 | 32.28 | 32.03 | 32.07 | 15,273 | -0.27(-0.83%) |
Apr 15, 2024 | 32.88 | 33.04 | 32.23 | 32.34 | 31,921 | -0.31(-0.95%) |
Apr 12, 2024 | 32.97 | 33.03 | 32.58 | 32.65 | 38,648 | -0.46(-1.39%) |
Apr 11, 2024 | 33.34 | 33.34 | 32.96 | 33.11 | 17,559 | -0.16(-0.48%) |
Apr 10, 2024 | 33.30 | 33.52 | 33.16 | 33.27 | 67,137 | -0.62(-1.83%) |
Apr 09, 2024 | 33.88 | 34.00 | 33.63 | 33.89 | 19,909 | +0.12(+0.36%) |
Apr 08, 2024 | 33.70 | 33.92 | 33.70 | 33.77 | 122,851 | +0.17(+0.51%) |
Apr 05, 2024 | 33.35 | 33.67 | 33.35 | 33.60 | 36,064 | +0.21(+0.63%) |
Apr 04, 2024 | 33.92 | 33.97 | 33.36 | 33.39 | 29,343 | -0.31(-0.92%) |
Apr 03, 2024 | 33.55 | 33.76 | 33.55 | 33.70 | 20,612 | +0.06(+0.18%) |
Apr 02, 2024 | 33.77 | 33.77 | 33.59 | 33.64 | 28,081 | -0.35(-1.03%) |
Apr 01, 2024 | 34.24 | 34.24 | 33.97 | 33.99 | 33,107 | -0.21(-0.61%) |
Mar 28, 2024 | 34.08 | 34.31 | 34.08 | 34.20 | 27,629 | +0.20(+0.59%) |
Mar 27, 2024 | 33.57 | 34.00 | 33.51 | 34.00 | 39,730 | +0.67(+2.01%) |
Mar 26, 2024 | 33.48 | 33.53 | 33.33 | 33.33 | 20,473 | -0.04(-0.12%) |
Mar 25, 2024 | 33.59 | 33.63 | 33.37 | 33.37 | 35,438 | -0.14(-0.42%) |
Mar 22, 2024 | 33.78 | 33.86 | 33.51 | 33.51 | 22,350 | -0.30(-0.89%) |
Mar 21, 2024 | 33.59 | 33.86 | 33.59 | 33.81 | 39,353 | +0.39(+1.17%) |
Mar 20, 2024 | 32.97 | 33.46 | 32.97 | 33.42 | 41,672 | +0.40(+1.21%) |
Mar 19, 2024 | 32.84 | 33.07 | 32.84 | 33.02 | 28,202 | +0.13(+0.40%) |
Mar 18, 2024 | 32.82 | 33.00 | 32.81 | 32.89 | 18,892 | +0.12(+0.37%) |
Mar 15, 2024 | 32.66 | 32.88 | 32.66 | 32.77 | 94,837 | +0.06(+0.17%) |
Mar 14, 2024 | 33.18 | 33.18 | 32.53 | 32.71 | 78,909 | -0.42(-1.26%) |
Mar 13, 2024 | 33.03 | 33.21 | 33.03 | 33.13 | 39,650 | +0.11(+0.33%) |
Mar 12, 2024 | 33.00 | 33.12 | 32.86 | 33.02 | 59,941 | +0.04(+0.12%) |
Mar 11, 2024 | 32.82 | 32.98 | 32.82 | 32.98 | 25,291 | +0.05(+0.15%) |
Mar 08, 2024 | 33.03 | 33.12 | 32.88 | 32.93 | 75,347 | +0.05(+0.15%) |
Mar 07, 2024 | 32.87 | 32.91 | 32.78 | 32.88 | 27,361 | +0.20(+0.61%) |
Mar 06, 2024 | 32.66 | 32.78 | 32.57 | 32.68 | 13,227 | +0.22(+0.68%) |
Mar 05, 2024 | 32.49 | 32.64 | 32.36 | 32.46 | 36,840 | -0.14(-0.43%) |
Mar 04, 2024 | 32.53 | 32.72 | 32.53 | 32.60 | 38,107 | +0.08(+0.25%) |
Mar 01, 2024 | 32.26 | 32.52 | 32.17 | 32.52 | 24,165 | +0.20(+0.62%) |
Feb 29, 2024 | 32.25 | 32.34 | 32.09 | 32.32 | 75,635 | +0.30(+0.94%) |
Feb 28, 2024 | 32.00 | 32.12 | 32.00 | 32.02 | 25,544 | -0.03(-0.09%) |
Feb 27, 2024 | 32.01 | 32.07 | 31.95 | 32.05 | 33,364 | +0.14(+0.44%) |
Feb 26, 2024 | 31.98 | 32.07 | 31.87 | 31.91 | 62,954 | -0.04(-0.13%) |
Feb 23, 2024 | 31.94 | 32.07 | 31.93 | 31.95 | 20,115 | +0.15(+0.47%) |
Feb 22, 2024 | 31.68 | 31.87 | 31.62 | 31.80 | 35,690 | +0.27(+0.86%) |
Feb 21, 2024 | 31.39 | 31.53 | 31.32 | 31.53 | 65,130 | +0.10(+0.32%) |
Feb 20, 2024 | 31.29 | 31.48 | 31.29 | 31.43 | 69,644 | -0.06(-0.19%) |
Feb 16, 2024 | 31.45 | 31.70 | 31.45 | 31.49 | 44,202 | +0.02(+0.06%) |
Feb 15, 2024 | 31.36 | 31.64 | 31.36 | 31.47 | 53,802 | +0.27(+0.87%) |
Feb 14, 2024 | 31.21 | 31.29 | 31.02 | 31.20 | 40,624 | +0.40(+1.30%) |
Feb 13, 2024 | 30.90 | 30.99 | 30.60 | 30.80 | 48,837 | -0.66(-2.10%) |
Feb 12, 2024 | 31.10 | 31.53 | 31.10 | 31.46 | 39,735 | +0.39(+1.26%) |
Feb 09, 2024 | 31.05 | 31.13 | 30.93 | 31.07 | 28,018 | +0.01(+0.03%) |
Feb 08, 2024 | 31.05 | 31.07 | 30.88 | 31.06 | 36,524 | +0.08(+0.26%) |
Feb 07, 2024 | 31.08 | 31.16 | 30.90 | 30.98 | 59,336 | +0.10(+0.32%) |
Feb 06, 2024 | 30.74 | 30.92 | 30.68 | 30.88 | 20,658 | +0.09(+0.29%) |
Feb 05, 2024 | 30.96 | 30.96 | 30.59 | 30.79 | 94,578 | -0.41(-1.31%) |
Feb 02, 2024 | 31.07 | 31.30 | 30.83 | 31.20 | 80,095 | -0.16(-0.51%) |