Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.79 | 32.79 | 32.53 | 32.53 | 1,555 | -0.41(-1.26%) |
Apr 29, 2024 | 32.98 | 33.00 | 32.84 | 32.95 | 2,575 | +0.14(+0.43%) |
Apr 26, 2024 | 32.83 | 32.86 | 32.81 | 32.81 | 949 | +0.08(+0.25%) |
Apr 25, 2024 | 32.64 | 32.72 | 32.44 | 32.72 | 1,826 | -0.27(-0.81%) |
Apr 24, 2024 | 32.85 | 32.99 | 32.85 | 32.99 | 3,881 | +0.11(+0.35%) |
Apr 23, 2024 | 32.72 | 33.01 | 32.69 | 32.88 | 4,471 | +0.31(+0.97%) |
Apr 22, 2024 | 32.58 | 32.61 | 32.56 | 32.56 | 36,553 | +0.32(+0.98%) |
Apr 19, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 258 | +0.22(+0.70%) |
Apr 18, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 55 | -0.12(-0.37%) |
Apr 17, 2024 | 32.46 | 32.48 | 32.06 | 32.14 | 11,586 | -0.08(-0.24%) |
Apr 16, 2024 | 32.24 | 32.32 | 32.08 | 32.22 | 83,804 | -0.16(-0.49%) |
Apr 15, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 264 | -0.31(-0.94%) |
Apr 12, 2024 | 32.95 | 32.95 | 32.64 | 32.68 | 2,860 | -0.50(-1.49%) |
Apr 11, 2024 | 33.14 | 33.26 | 33.12 | 33.18 | 8,120 | -0.01(-0.03%) |
Apr 10, 2024 | 33.19 | 33.19 | 33.16 | 33.19 | 417 | -0.54(-1.61%) |
Apr 09, 2024 | 33.78 | 33.78 | 33.63 | 33.73 | 3,363 | -0.12(-0.37%) |
Apr 08, 2024 | 33.92 | 33.94 | 33.85 | 33.85 | 3,961 | +0.04(+0.13%) |
Apr 05, 2024 | 33.87 | 33.87 | 33.78 | 33.81 | 1,679 | +0.26(+0.77%) |
Apr 04, 2024 | 34.12 | 34.14 | 33.50 | 33.55 | 1,976 | -0.30(-0.89%) |
Apr 03, 2024 | 33.75 | 33.90 | 33.75 | 33.85 | 4,298 | +0.18(+0.54%) |
Apr 02, 2024 | 33.63 | 33.68 | 33.51 | 33.67 | 11,571 | -0.19(-0.56%) |
Apr 01, 2024 | 34.03 | 34.03 | 33.84 | 33.86 | 2,302 | -0.21(-0.62%) |
Mar 28, 2024 | 33.85 | 34.07 | 33.85 | 34.07 | 5,086 | +0.29(+0.87%) |
Mar 27, 2024 | 33.55 | 33.78 | 33.51 | 33.78 | 1,754 | +0.51(+1.54%) |
Mar 26, 2024 | 33.51 | 33.51 | 33.27 | 33.27 | 3,388 | -0.06(-0.17%) |
Mar 25, 2024 | 33.45 | 33.50 | 33.32 | 33.32 | 3,170 | -0.02(-0.07%) |
Mar 22, 2024 | 33.44 | 33.44 | 33.35 | 33.35 | 2,059 | -0.34(-1.02%) |
Mar 21, 2024 | 33.60 | 33.69 | 33.54 | 33.69 | 2,086 | +0.45(+1.35%) |
Mar 20, 2024 | 32.80 | 33.24 | 32.80 | 33.24 | 2,486 | +0.43(+1.32%) |
Mar 19, 2024 | 32.83 | 32.83 | 32.81 | 32.81 | 549 | +0.33(+1.02%) |
Mar 18, 2024 | 32.48 | 32.53 | 32.46 | 32.48 | 9,245 | +0.01(+0.03%) |
Mar 15, 2024 | 32.45 | 32.47 | 32.45 | 32.47 | 201 | +0.08(+0.24%) |
Mar 14, 2024 | 32.58 | 32.58 | 32.34 | 32.39 | 1,492 | -0.18(-0.54%) |
Mar 13, 2024 | 32.57 | 32.68 | 32.57 | 32.57 | 3,803 | +0.12(+0.39%) |
Mar 12, 2024 | 32.28 | 32.50 | 32.24 | 32.44 | 9,337 | +0.09(+0.28%) |
Mar 11, 2024 | 32.28 | 32.35 | 32.28 | 32.35 | 1,360 | -0.04(-0.11%) |
Mar 08, 2024 | 32.57 | 32.61 | 32.39 | 32.39 | 4,433 | -0.11(-0.34%) |
Mar 07, 2024 | 32.50 | 32.50 | 32.42 | 32.50 | 4,153 | +0.23(+0.73%) |
Mar 06, 2024 | 32.34 | 32.41 | 32.23 | 32.26 | 40,528 | +0.07(+0.21%) |
Mar 05, 2024 | 31.99 | 32.25 | 31.99 | 32.19 | 1,882 | +0.15(+0.47%) |
Mar 04, 2024 | 31.92 | 32.14 | 31.92 | 32.04 | 986 | +0.00(+0.00%) |
Mar 01, 2024 | 31.86 | 32.04 | 31.86 | 32.04 | 3,528 | +0.43(+1.35%) |
Feb 29, 2024 | 31.59 | 31.63 | 31.41 | 31.61 | 9,142 | +0.34(+1.09%) |
Feb 28, 2024 | 31.27 | 31.37 | 31.26 | 31.27 | 4,345 | +0.05(+0.17%) |
Feb 27, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 415 | +0.15(+0.48%) |
Feb 26, 2024 | 31.10 | 31.10 | 31.05 | 31.07 | 10,459 | +0.00(+0.00%) |
Feb 23, 2024 | 31.08 | 31.18 | 31.07 | 31.07 | 7,720 | -0.02(-0.06%) |
Feb 22, 2024 | 31.03 | 31.09 | 31.03 | 31.09 | 4,617 | +0.37(+1.21%) |
Feb 21, 2024 | 30.75 | 30.75 | 30.66 | 30.72 | 16,616 | +0.13(+0.42%) |
Feb 20, 2024 | 30.48 | 30.64 | 30.48 | 30.59 | 6,414 | -0.05(-0.16%) |
Feb 16, 2024 | 30.62 | 30.78 | 30.62 | 30.64 | 3,460 | -0.10(-0.31%) |
Feb 15, 2024 | 30.55 | 30.74 | 30.55 | 30.74 | 3,761 | +0.65(+2.15%) |
Feb 14, 2024 | 29.99 | 30.09 | 29.99 | 30.09 | 2,422 | +0.30(+1.00%) |
Feb 13, 2024 | 29.65 | 29.85 | 29.65 | 29.79 | 1,592 | -0.59(-1.94%) |
Feb 12, 2024 | 30.05 | 30.44 | 30.05 | 30.38 | 13,284 | +0.32(+1.07%) |
Feb 09, 2024 | 29.97 | 30.06 | 29.96 | 30.06 | 2,372 | +0.18(+0.61%) |
Feb 08, 2024 | 29.80 | 29.88 | 29.80 | 29.88 | 586 | +0.04(+0.12%) |
Feb 07, 2024 | 29.90 | 29.92 | 29.77 | 29.84 | 1,512 | +0.03(+0.11%) |
Feb 06, 2024 | 29.76 | 29.88 | 29.76 | 29.81 | 436 | +0.10(+0.33%) |
Feb 05, 2024 | 29.63 | 29.81 | 29.63 | 29.71 | 4,157 | -0.24(-0.81%) |
Feb 02, 2024 | 29.65 | 29.95 | 29.65 | 29.95 | 1,815 | +0.02(+0.07%) |