Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.59 | 33.60 | 33.26 | 33.26 | 973 | -0.39(-1.16%) |
Apr 29, 2024 | 33.66 | 33.69 | 33.64 | 33.65 | 1,709 | +0.05(+0.15%) |
Apr 26, 2024 | 33.71 | 33.71 | 33.57 | 33.60 | 870 | +0.02(+0.06%) |
Apr 25, 2024 | 33.61 | 33.61 | 33.58 | 33.58 | 163 | -0.30(-0.89%) |
Apr 24, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 592 | +0.06(+0.18%) |
Apr 23, 2024 | 33.82 | 33.85 | 33.82 | 33.82 | 4,054 | +0.31(+0.92%) |
Apr 22, 2024 | 33.64 | 33.64 | 33.48 | 33.51 | 5,748 | +0.23(+0.70%) |
Apr 19, 2024 | 33.26 | 33.34 | 33.26 | 33.28 | 1,348 | +0.05(+0.14%) |
Apr 18, 2024 | 33.40 | 33.40 | 33.20 | 33.23 | 3,500 | -0.07(-0.21%) |
Apr 17, 2024 | 33.44 | 33.44 | 33.22 | 33.30 | 1,791 | -0.08(-0.24%) |
Apr 16, 2024 | 33.38 | 33.44 | 33.38 | 33.39 | 823 | -0.14(-0.42%) |
Apr 15, 2024 | 33.48 | 33.53 | 33.48 | 33.53 | 3,092 | -0.20(-0.59%) |
Apr 12, 2024 | 33.99 | 33.99 | 33.68 | 33.73 | 3,791 | -0.65(-1.90%) |
Apr 11, 2024 | 34.07 | 34.44 | 34.07 | 34.38 | 13,758 | +0.10(+0.31%) |
Apr 10, 2024 | 34.25 | 34.27 | 34.24 | 34.27 | 914 | -0.42(-1.21%) |
Apr 09, 2024 | 34.80 | 34.80 | 34.59 | 34.69 | 19,785 | +0.07(+0.21%) |
Apr 08, 2024 | 34.71 | 34.71 | 34.62 | 34.62 | 1,227 | -0.07(-0.20%) |
Apr 05, 2024 | 34.71 | 34.76 | 34.67 | 34.69 | 1,550 | +0.21(+0.60%) |
Apr 04, 2024 | 35.22 | 35.22 | 34.48 | 34.48 | 5,739 | -0.39(-1.13%) |
Apr 03, 2024 | 34.97 | 35.02 | 34.82 | 34.88 | 14,524 | -0.10(-0.29%) |
Apr 02, 2024 | 34.98 | 34.99 | 34.90 | 34.98 | 8,802 | -0.30(-0.85%) |
Apr 01, 2024 | 35.41 | 35.41 | 35.25 | 35.28 | 3,498 | -0.12(-0.35%) |
Mar 28, 2024 | 35.36 | 35.43 | 35.36 | 35.40 | 1,041 | +0.13(+0.38%) |
Mar 27, 2024 | 35.11 | 35.27 | 35.11 | 35.27 | 751 | +0.43(+1.24%) |
Mar 26, 2024 | 34.98 | 34.98 | 34.84 | 34.84 | 2,794 | -0.06(-0.16%) |
Mar 25, 2024 | 34.86 | 34.92 | 34.86 | 34.89 | 5,682 | -0.06(-0.17%) |
Mar 22, 2024 | 34.95 | 35.04 | 34.95 | 34.96 | 6,934 | -0.14(-0.39%) |
Mar 21, 2024 | 35.15 | 35.17 | 35.08 | 35.09 | 12,988 | +0.25(+0.71%) |
Mar 20, 2024 | 34.61 | 34.84 | 34.61 | 34.84 | 4,302 | +0.24(+0.68%) |
Mar 19, 2024 | 34.35 | 34.61 | 34.35 | 34.61 | 6,370 | +0.21(+0.60%) |
Mar 18, 2024 | 34.47 | 34.49 | 34.40 | 34.40 | 1,158 | +0.06(+0.19%) |
Mar 15, 2024 | 34.31 | 34.35 | 34.22 | 34.34 | 8,190 | -0.08(-0.22%) |
Mar 14, 2024 | 34.46 | 34.46 | 34.29 | 34.41 | 3,628 | -0.19(-0.56%) |
Mar 13, 2024 | 34.73 | 34.77 | 34.57 | 34.61 | 5,979 | -0.12(-0.35%) |
Mar 12, 2024 | 34.58 | 34.73 | 34.58 | 34.73 | 7,069 | +0.30(+0.89%) |
Mar 11, 2024 | 34.41 | 34.43 | 34.41 | 34.42 | 6,952 | -0.05(-0.15%) |
Mar 08, 2024 | 34.65 | 34.67 | 34.36 | 34.47 | 4,716 | -0.12(-0.36%) |
Mar 07, 2024 | 34.56 | 34.60 | 34.35 | 34.60 | 14,167 | +0.29(+0.83%) |
Mar 06, 2024 | 34.26 | 34.43 | 34.23 | 34.31 | 2,722 | +0.24(+0.72%) |
Mar 05, 2024 | 34.22 | 34.22 | 33.95 | 34.07 | 3,260 | -0.25(-0.72%) |
Mar 04, 2024 | 34.26 | 34.43 | 34.26 | 34.32 | 9,399 | +0.02(+0.04%) |