Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.62 | 30.63 | 30.29 | 30.29 | 2,093 | -0.34(-1.11%) |
Apr 29, 2024 | 30.47 | 30.63 | 30.47 | 30.63 | 579 | +0.11(+0.36%) |
Apr 26, 2024 | 30.54 | 30.54 | 30.52 | 30.52 | 173 | +0.31(+1.03%) |
Apr 25, 2024 | 30.06 | 30.21 | 30.06 | 30.21 | 26,930 | -0.08(-0.27%) |
Apr 24, 2024 | 30.32 | 30.34 | 30.21 | 30.29 | 1,447 | -0.06(-0.20%) |
Apr 23, 2024 | 30.17 | 30.38 | 30.17 | 30.35 | 926 | +0.34(+1.14%) |
Apr 22, 2024 | 30.10 | 30.11 | 30.00 | 30.00 | 1,008 | +0.33(+1.12%) |
Apr 19, 2024 | 29.77 | 29.77 | 29.61 | 29.67 | 1,177 | +0.01(+0.03%) |
Apr 18, 2024 | 29.84 | 29.85 | 29.65 | 29.66 | 6,646 | -0.10(-0.33%) |
Apr 17, 2024 | 29.83 | 29.83 | 29.66 | 29.76 | 6,745 | -0.06(-0.21%) |
Apr 16, 2024 | 29.78 | 29.90 | 29.78 | 29.82 | 1,504 | -0.27(-0.89%) |
Apr 15, 2024 | 30.69 | 30.69 | 30.08 | 30.09 | 4,722 | -0.09(-0.30%) |
Apr 12, 2024 | 30.39 | 30.39 | 30.18 | 30.18 | 1,245 | -0.54(-1.76%) |
Apr 11, 2024 | 30.76 | 30.76 | 30.41 | 30.72 | 2,203 | +0.16(+0.51%) |
Apr 10, 2024 | 30.58 | 30.67 | 30.52 | 30.56 | 1,227 | -0.40(-1.28%) |
Apr 09, 2024 | 30.89 | 30.96 | 30.89 | 30.96 | 1,388 | +0.05(+0.16%) |
Apr 08, 2024 | 30.95 | 31.03 | 30.34 | 30.91 | 9,764 | +0.04(+0.12%) |
Apr 05, 2024 | 30.86 | 30.93 | 30.75 | 30.87 | 3,892 | +0.12(+0.40%) |
Apr 04, 2024 | 31.17 | 31.17 | 30.75 | 30.75 | 1,609 | -0.23(-0.75%) |
Apr 03, 2024 | 30.96 | 30.98 | 30.92 | 30.98 | 710 | +0.14(+0.46%) |
Apr 02, 2024 | 30.78 | 30.84 | 30.68 | 30.84 | 1,327 | -0.19(-0.61%) |
Apr 01, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 245 | -0.19(-0.61%) |
Mar 28, 2024 | 31.20 | 31.23 | 31.14 | 31.22 | 9,825 | -0.01(-0.02%) |
Mar 27, 2024 | 31.14 | 31.23 | 31.14 | 31.23 | 1,413 | +0.11(+0.36%) |
Mar 26, 2024 | 31.25 | 31.25 | 31.11 | 31.11 | 467 | +0.08(+0.25%) |
Mar 25, 2024 | 31.14 | 31.14 | 31.04 | 31.04 | 3,716 | -0.11(-0.35%) |
Mar 22, 2024 | 31.18 | 31.18 | 31.15 | 31.15 | 1,240 | -0.08(-0.27%) |
Mar 21, 2024 | 31.30 | 31.30 | 31.17 | 31.23 | 1,507 | -0.02(-0.05%) |
Mar 20, 2024 | 31.02 | 31.25 | 30.93 | 31.25 | 1,713 | +0.32(+1.04%) |
Mar 19, 2024 | 30.92 | 30.93 | 30.92 | 30.93 | 2,658 | +0.04(+0.12%) |
Mar 18, 2024 | 31.10 | 31.10 | 30.89 | 30.89 | 1,368 | +0.02(+0.05%) |
Mar 15, 2024 | 31.53 | 31.53 | 30.87 | 30.87 | 533 | -0.02(-0.06%) |
Mar 14, 2024 | 30.99 | 30.99 | 30.82 | 30.89 | 1,774 | -0.25(-0.79%) |
Mar 13, 2024 | 31.22 | 31.22 | 31.14 | 31.14 | 2,443 | -0.02(-0.07%) |
Mar 12, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 39 | +0.24(+0.79%) |
Mar 11, 2024 | 31.06 | 31.06 | 30.82 | 30.91 | 5,483 | -0.20(-0.66%) |
Mar 08, 2024 | 31.24 | 31.24 | 31.12 | 31.12 | 672 | -0.13(-0.41%) |
Mar 07, 2024 | 31.26 | 31.26 | 31.25 | 31.25 | 1,276 | +0.49(+1.61%) |
Mar 06, 2024 | 30.68 | 30.80 | 30.64 | 30.75 | 10,032 | +0.31(+1.02%) |
Mar 05, 2024 | 30.59 | 30.59 | 30.39 | 30.44 | 2,278 | -0.18(-0.59%) |
Mar 04, 2024 | 30.60 | 30.66 | 30.58 | 30.62 | 1,508 | -0.09(-0.28%) |
Mar 01, 2024 | 30.48 | 30.71 | 30.39 | 30.71 | 2,626 | +0.44(+1.45%) |
Feb 29, 2024 | 30.29 | 30.29 | 29.75 | 30.27 | 14,208 | +0.04(+0.15%) |
Feb 28, 2024 | 31.45 | 31.45 | 30.20 | 30.23 | 3,701 | -0.18(-0.59%) |
Feb 27, 2024 | 30.42 | 30.42 | 30.36 | 30.41 | 2,810 | -0.00(-0.01%) |
Feb 26, 2024 | 30.39 | 30.39 | 30.39 | 30.41 | 2,616 | -0.05(-0.18%) |
Feb 23, 2024 | 30.51 | 30.51 | 30.37 | 30.46 | 5,468 | +0.03(+0.11%) |
Feb 22, 2024 | 30.31 | 30.43 | 30.31 | 30.43 | 1,003 | +0.37(+1.21%) |
Feb 21, 2024 | 29.93 | 30.08 | 29.89 | 30.06 | 4,353 | +0.02(+0.08%) |
Feb 20, 2024 | 30.03 | 30.05 | 29.92 | 30.04 | 31,723 | +0.08(+0.26%) |
Feb 16, 2024 | 30.05 | 30.06 | 29.87 | 29.96 | 3,065 | +0.07(+0.23%) |
Feb 15, 2024 | 29.87 | 29.92 | 29.78 | 29.89 | 2,805 | +0.32(+1.08%) |
Feb 14, 2024 | 29.53 | 29.58 | 29.44 | 29.58 | 2,405 | +0.39(+1.32%) |
Feb 13, 2024 | 29.43 | 29.43 | 29.07 | 29.19 | 23,548 | -0.44(-1.48%) |
Feb 12, 2024 | 29.71 | 29.73 | 29.63 | 29.63 | 6,819 | +0.08(+0.29%) |
Feb 09, 2024 | 29.42 | 29.63 | 29.42 | 29.55 | 8,568 | +0.06(+0.21%) |
Feb 08, 2024 | 29.53 | 29.55 | 29.45 | 29.48 | 8,865 | -0.11(-0.37%) |
Feb 07, 2024 | 29.54 | 29.60 | 29.51 | 29.60 | 3,242 | +0.04(+0.14%) |
Feb 06, 2024 | 29.45 | 29.56 | 29.45 | 29.55 | 1,148 | +0.06(+0.20%) |
Feb 05, 2024 | 29.31 | 29.55 | 29.31 | 29.50 | 2,676 | -0.10(-0.34%) |
Feb 02, 2024 | 29.70 | 29.70 | 29.59 | 29.59 | 505 | -0.26(-0.87%) |