Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.53 | 30.53 | 30.09 | 30.19 | 7,597 | +0.03(+0.10%) |
Apr 29, 2024 | 30.10 | 30.29 | 30.08 | 30.16 | 6,637 | +0.09(+0.30%) |
Apr 26, 2024 | 30.09 | 30.25 | 30.07 | 30.07 | 6,664 | -0.13(-0.44%) |
Apr 25, 2024 | 30.19 | 30.21 | 30.05 | 30.20 | 4,958 | -0.05(-0.17%) |
Apr 24, 2024 | 30.19 | 30.30 | 30.19 | 30.26 | 2,522 | +0.02(+0.05%) |
Apr 23, 2024 | 29.97 | 30.38 | 29.97 | 30.24 | 10,284 | +0.21(+0.70%) |
Apr 22, 2024 | 30.11 | 30.43 | 30.02 | 30.03 | 7,250 | -0.13(-0.43%) |
Apr 19, 2024 | 30.07 | 30.20 | 30.07 | 30.16 | 2,614 | +0.09(+0.30%) |
Apr 18, 2024 | 30.50 | 30.50 | 30.07 | 30.07 | 8,514 | -0.33(-1.09%) |
Apr 17, 2024 | 30.10 | 30.50 | 30.01 | 30.40 | 9,601 | +0.40(+1.33%) |
Apr 16, 2024 | 29.90 | 30.17 | 29.90 | 30.00 | 4,003 | +0.10(+0.33%) |
Apr 15, 2024 | 30.41 | 30.70 | 29.90 | 29.90 | 14,534 | -0.40(-1.32%) |
Apr 12, 2024 | 30.20 | 30.56 | 30.20 | 30.30 | 3,854 | +0.10(+0.33%) |
Apr 11, 2024 | 30.63 | 30.63 | 30.20 | 30.20 | 6,225 | -0.43(-1.40%) |
Apr 10, 2024 | 30.44 | 30.68 | 30.20 | 30.63 | 12,342 | +0.14(+0.46%) |
Apr 09, 2024 | 30.80 | 30.84 | 30.35 | 30.49 | 20,036 | -0.27(-0.88%) |
Apr 08, 2024 | 31.09 | 31.12 | 30.76 | 30.76 | 6,506 | -0.35(-1.13%) |
Apr 05, 2024 | 31.00 | 31.26 | 31.00 | 31.11 | 3,844 | +0.19(+0.61%) |
Apr 04, 2024 | 31.27 | 31.39 | 30.87 | 30.92 | 20,279 | -0.38(-1.21%) |
Apr 03, 2024 | 31.42 | 31.50 | 31.25 | 31.30 | 17,612 | -0.08(-0.26%) |
Apr 02, 2024 | 31.74 | 31.90 | 31.38 | 31.38 | 13,258 | -0.47(-1.47%) |
Apr 01, 2024 | 31.34 | 31.85 | 31.18 | 31.85 | 21,205 | +0.76(+2.44%) |
Mar 28, 2024 | 32.00 | 32.17 | 31.09 | 31.09 | 43,798 | -0.68(-2.14%) |
Mar 27, 2024 | 32.00 | 32.00 | 31.60 | 31.77 | 5,065 | -0.00(-0.02%) |
Mar 26, 2024 | 31.66 | 31.88 | 31.56 | 31.77 | 3,720 | +0.17(+0.55%) |
Mar 25, 2024 | 31.51 | 31.97 | 31.51 | 31.60 | 6,727 | -0.05(-0.16%) |
Mar 22, 2024 | 32.02 | 32.05 | 31.65 | 31.65 | 1,500 | -0.38(-1.19%) |
Mar 21, 2024 | 32.06 | 32.20 | 31.95 | 32.03 | 10,444 | -0.05(-0.16%) |
Mar 20, 2024 | 31.79 | 32.20 | 31.75 | 32.08 | 18,658 | +0.10(+0.31%) |
Mar 19, 2024 | 31.39 | 31.98 | 31.31 | 31.98 | 18,883 | +0.51(+1.62%) |
Mar 18, 2024 | 31.26 | 31.80 | 31.25 | 31.47 | 13,090 | -0.17(-0.54%) |
Mar 15, 2024 | 31.45 | 31.80 | 31.40 | 31.64 | 11,450 | -0.35(-1.09%) |
Mar 14, 2024 | 31.81 | 32.06 | 31.60 | 31.99 | 6,077 | +0.24(+0.77%) |
Mar 13, 2024 | 31.73 | 31.75 | 31.56 | 31.75 | 6,195 | +0.02(+0.08%) |
Mar 12, 2024 | 31.50 | 31.72 | 31.25 | 31.72 | 6,969 | +0.17(+0.53%) |
Mar 11, 2024 | 31.33 | 31.58 | 31.33 | 31.55 | 5,195 | -0.07(-0.22%) |
Mar 08, 2024 | 31.57 | 31.71 | 31.43 | 31.62 | 6,282 | +0.05(+0.17%) |
Mar 07, 2024 | 31.50 | 31.57 | 31.45 | 31.57 | 10,952 | +0.10(+0.33%) |
Mar 06, 2024 | 31.44 | 31.50 | 31.33 | 31.46 | 5,903 | +0.06(+0.18%) |
Mar 05, 2024 | 31.34 | 31.50 | 31.21 | 31.41 | 9,524 | +0.23(+0.73%) |
Mar 04, 2024 | 31.49 | 31.50 | 31.17 | 31.18 | 12,422 | +0.00(+0.00%) |
Mar 01, 2024 | 31.32 | 31.32 | 31.17 | 31.18 | 4,276 | -0.27(-0.85%) |
Feb 29, 2024 | 30.97 | 31.49 | 30.97 | 31.44 | 30,338 | +0.43(+1.40%) |
Feb 28, 2024 | 30.57 | 31.01 | 30.57 | 31.01 | 6,279 | +0.12(+0.38%) |
Feb 27, 2024 | 30.82 | 31.01 | 30.52 | 30.89 | 9,378 | -0.07(-0.22%) |
Feb 26, 2024 | 30.96 | 30.96 | 30.78 | 30.96 | 4,008 | +0.01(+0.03%) |
Feb 23, 2024 | 30.96 | 30.96 | 30.86 | 30.95 | 5,048 | +0.16(+0.51%) |
Feb 22, 2024 | 30.57 | 30.99 | 30.55 | 30.80 | 7,763 | -0.04(-0.12%) |
Feb 21, 2024 | 31.01 | 31.01 | 30.44 | 30.83 | 7,372 | +0.17(+0.56%) |
Feb 20, 2024 | 30.42 | 30.81 | 30.42 | 30.66 | 5,074 | +0.14(+0.46%) |
Feb 16, 2024 | 30.57 | 30.86 | 30.27 | 30.52 | 11,969 | -0.30(-0.96%) |
Feb 15, 2024 | 30.27 | 30.81 | 30.27 | 30.81 | 2,899 | +0.06(+0.19%) |
Feb 14, 2024 | 30.49 | 30.76 | 30.21 | 30.76 | 3,436 | -0.06(-0.19%) |
Feb 13, 2024 | 30.54 | 30.81 | 30.18 | 30.81 | 3,328 | +0.10(+0.32%) |
Feb 12, 2024 | 30.38 | 30.72 | 30.38 | 30.72 | 6,018 | +0.32(+1.07%) |
Feb 09, 2024 | 30.46 | 30.47 | 30.17 | 30.39 | 5,482 | -0.08(-0.26%) |
Feb 08, 2024 | 30.44 | 30.70 | 30.22 | 30.47 | 6,227 | +0.19(+0.62%) |
Feb 07, 2024 | 30.80 | 30.80 | 30.13 | 30.28 | 15,870 | +0.00(+0.00%) |
Feb 06, 2024 | 30.16 | 30.35 | 30.16 | 30.28 | 1,771 | +0.03(+0.10%) |
Feb 05, 2024 | 30.33 | 30.81 | 30.08 | 30.25 | 7,230 | -0.20(-0.65%) |
Feb 02, 2024 | 30.49 | 30.50 | 30.28 | 30.45 | 7,147 | -0.07(-0.23%) |