Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 18 | -0.40(-1.24%) |
Apr 29, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 86 | +0.21(+0.65%) |
Apr 26, 2024 | 31.80 | 31.85 | 31.80 | 31.85 | 209 | +0.07(+0.22%) |
Apr 25, 2024 | 31.59 | 31.78 | 31.59 | 31.78 | 178 | +0.06(+0.20%) |
Apr 24, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 26 | -0.09(-0.30%) |
Apr 23, 2024 | 31.55 | 31.81 | 31.55 | 31.81 | 739 | +0.19(+0.60%) |
Apr 22, 2024 | 31.43 | 31.62 | 31.43 | 31.62 | 330 | +0.32(+1.01%) |
Apr 19, 2024 | 31.23 | 31.31 | 31.23 | 31.31 | 411 | +0.26(+0.83%) |
Apr 18, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 13 | +0.00(+0.00%) |
Apr 17, 2024 | 31.02 | 31.06 | 30.91 | 31.05 | 1,209 | +0.19(+0.61%) |
Apr 16, 2024 | 30.82 | 30.86 | 30.77 | 30.86 | 2,151 | -0.35(-1.11%) |
Apr 15, 2024 | 31.37 | 31.41 | 31.21 | 31.21 | 476 | -0.15(-0.48%) |
Apr 12, 2024 | 31.47 | 31.47 | 31.34 | 31.36 | 334 | -0.37(-1.17%) |
Apr 11, 2024 | 31.63 | 31.73 | 31.63 | 31.73 | 538 | -0.05(-0.16%) |
Apr 10, 2024 | 31.73 | 31.78 | 31.72 | 31.78 | 415 | -0.45(-1.41%) |
Apr 09, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 7 | +0.07(+0.23%) |
Apr 08, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 47 | +0.12(+0.38%) |
Apr 05, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 101 | -0.01(-0.05%) |
Apr 04, 2024 | 32.38 | 32.38 | 32.05 | 32.05 | 1,040 | -0.06(-0.18%) |
Apr 03, 2024 | 32.07 | 32.12 | 32.07 | 32.11 | 840 | +0.21(+0.65%) |
Apr 02, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 6 | +0.03(+0.09%) |
Apr 01, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 23 | -0.04(-0.12%) |
Mar 28, 2024 | 31.93 | 31.96 | 31.92 | 31.92 | 1,403 | -0.08(-0.24%) |
Mar 27, 2024 | 31.92 | 32.01 | 31.92 | 31.99 | 523 | +0.24(+0.76%) |
Mar 26, 2024 | 31.72 | 31.75 | 31.72 | 31.75 | 130 | +0.00(+0.01%) |
Mar 25, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 36 | +0.15(+0.47%) |
Mar 22, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 101 | -0.14(-0.45%) |
Mar 21, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 14 | -0.09(-0.29%) |
Mar 20, 2024 | 31.53 | 31.85 | 31.53 | 31.83 | 1,929 | +0.28(+0.90%) |
Mar 19, 2024 | 31.48 | 31.55 | 31.48 | 31.55 | 595 | +0.09(+0.28%) |
Mar 18, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 19 | -0.03(-0.10%) |
Mar 15, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 101 | +0.04(+0.13%) |
Mar 14, 2024 | 31.36 | 31.45 | 31.36 | 31.45 | 250 | -0.31(-0.96%) |
Mar 13, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 196 | +0.19(+0.61%) |
Mar 12, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 106 | +0.04(+0.14%) |
Mar 11, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 198 | -0.01(-0.04%) |
Mar 08, 2024 | 31.67 | 31.67 | 31.53 | 31.53 | 929 | -0.04(-0.14%) |
Mar 07, 2024 | 31.49 | 31.58 | 31.49 | 31.58 | 372 | +0.37(+1.20%) |
Mar 06, 2024 | 31.16 | 31.29 | 31.16 | 31.20 | 1,942 | +0.28(+0.91%) |
Mar 05, 2024 | 30.85 | 30.92 | 30.85 | 30.92 | 1,036 | -0.03(-0.11%) |
Mar 04, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 66 | -0.08(-0.25%) |
Mar 01, 2024 | 30.96 | 31.09 | 30.96 | 31.04 | 623 | +0.06(+0.19%) |
Feb 29, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 14 | +0.18(+0.57%) |
Feb 28, 2024 | 30.76 | 30.86 | 30.76 | 30.80 | 1,758 | -0.19(-0.60%) |
Feb 27, 2024 | 30.93 | 30.99 | 30.93 | 30.99 | 2,027 | +0.20(+0.64%) |
Feb 26, 2024 | 30.84 | 30.84 | 30.77 | 30.79 | 2,409 | -0.15(-0.50%) |
Feb 23, 2024 | 30.87 | 31.00 | 30.87 | 30.94 | 1,257 | +0.02(+0.08%) |
Feb 22, 2024 | 30.87 | 30.92 | 30.87 | 30.92 | 741 | +0.13(+0.42%) |
Feb 21, 2024 | 30.74 | 30.79 | 30.74 | 30.79 | 290 | +0.04(+0.13%) |
Feb 20, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 136 | +0.12(+0.40%) |
Feb 16, 2024 | 30.65 | 30.68 | 30.63 | 30.63 | 773 | +0.09(+0.31%) |
Feb 15, 2024 | 30.40 | 30.53 | 30.38 | 30.53 | 3,245 | +0.30(+0.98%) |
Feb 14, 2024 | 30.19 | 30.24 | 30.18 | 30.24 | 840 | +0.22(+0.75%) |
Feb 13, 2024 | 30.14 | 30.14 | 29.93 | 30.01 | 1,025 | -0.40(-1.33%) |
Feb 12, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 169 | +0.10(+0.34%) |
Feb 09, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 101 | -0.00(-0.02%) |
Feb 08, 2024 | 30.32 | 30.33 | 30.32 | 30.32 | 5,275 | -0.24(-0.77%) |
Feb 07, 2024 | 30.54 | 30.60 | 30.54 | 30.55 | 4,022 | -0.18(-0.59%) |
Feb 06, 2024 | 30.64 | 30.75 | 30.64 | 30.74 | 1,991 | +0.20(+0.66%) |
Feb 05, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 234 | -0.40(-1.30%) |
Feb 02, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 101 | -0.22(-0.70%) |