Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.92 | 32.92 | 32.79 | 32.79 | 364 | -0.45(-1.35%) |
Apr 29, 2024 | 33.25 | 33.25 | 33.14 | 33.24 | 482 | +0.31(+0.94%) |
Apr 26, 2024 | 32.84 | 32.93 | 32.84 | 32.93 | 301 | +0.32(+0.98%) |
Apr 25, 2024 | 32.30 | 32.65 | 32.17 | 32.61 | 5,824 | +0.05(+0.15%) |
Apr 24, 2024 | 32.53 | 32.56 | 32.44 | 32.56 | 1,061 | -0.05(-0.15%) |
Apr 23, 2024 | 32.56 | 32.71 | 32.50 | 32.61 | 1,763 | +0.58(+1.80%) |
Apr 22, 2024 | 31.84 | 32.11 | 31.81 | 32.03 | 894 | +0.25(+0.79%) |
Apr 19, 2024 | 31.77 | 31.97 | 31.77 | 31.78 | 10,212 | -0.10(-0.30%) |
Apr 18, 2024 | 31.90 | 31.96 | 31.80 | 31.88 | 1,218 | +0.04(+0.13%) |
Apr 17, 2024 | 32.09 | 32.09 | 31.71 | 31.84 | 3,446 | -0.27(-0.83%) |
Apr 16, 2024 | 32.24 | 32.24 | 31.89 | 32.10 | 3,819 | -0.19(-0.58%) |
Apr 15, 2024 | 33.30 | 33.30 | 32.19 | 32.29 | 84,717 | -0.64(-1.94%) |
Apr 12, 2024 | 33.17 | 33.17 | 32.93 | 32.93 | 963 | -0.66(-1.97%) |
Apr 11, 2024 | 33.52 | 33.67 | 33.19 | 33.59 | 2,279 | +0.08(+0.23%) |
Apr 10, 2024 | 33.41 | 33.54 | 33.32 | 33.52 | 1,616 | -0.65(-1.91%) |
Apr 09, 2024 | 34.17 | 34.17 | 34.08 | 34.17 | 623 | +0.19(+0.55%) |
Apr 08, 2024 | 34.10 | 34.12 | 33.98 | 33.98 | 1,988 | -0.00(-0.01%) |
Apr 05, 2024 | 33.83 | 34.05 | 33.83 | 33.98 | 3,248 | +0.12(+0.36%) |
Apr 04, 2024 | 34.43 | 34.65 | 33.86 | 33.86 | 660 | -0.24(-0.71%) |
Apr 03, 2024 | 33.99 | 34.10 | 33.99 | 34.10 | 802 | +0.24(+0.69%) |
Apr 02, 2024 | 33.85 | 33.87 | 33.79 | 33.87 | 3,882 | -0.51(-1.48%) |
Apr 01, 2024 | 34.74 | 34.74 | 34.31 | 34.38 | 1,262 | -0.28(-0.82%) |
Mar 28, 2024 | 34.60 | 34.76 | 34.55 | 34.66 | 2,850 | +0.13(+0.38%) |
Mar 27, 2024 | 33.95 | 34.53 | 33.95 | 34.53 | 9,428 | +0.78(+2.32%) |
Mar 26, 2024 | 33.86 | 33.91 | 33.75 | 33.75 | 27,597 | -0.02(-0.05%) |
Mar 25, 2024 | 33.81 | 33.81 | 33.76 | 33.76 | 816 | -0.03(-0.10%) |
Mar 22, 2024 | 34.08 | 34.08 | 33.76 | 33.80 | 703 | -0.47(-1.36%) |
Mar 21, 2024 | 34.33 | 34.37 | 34.26 | 34.26 | 1,089 | +0.36(+1.07%) |
Mar 20, 2024 | 33.31 | 33.90 | 33.31 | 33.90 | 3,390 | +0.51(+1.54%) |
Mar 19, 2024 | 33.02 | 33.39 | 33.02 | 33.39 | 1,742 | +0.17(+0.51%) |
Mar 18, 2024 | 33.25 | 33.25 | 33.22 | 33.22 | 554 | -0.12(-0.36%) |
Mar 15, 2024 | 33.55 | 33.55 | 33.30 | 33.34 | 2,461 | -0.21(-0.62%) |
Mar 14, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 317 | -0.47(-1.39%) |
Mar 13, 2024 | 33.99 | 34.19 | 33.99 | 34.02 | 2,498 | -0.17(-0.49%) |
Mar 12, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 186 | +0.00(+0.00%) |
Mar 11, 2024 | 34.24 | 34.24 | 34.18 | 34.18 | 693 | -0.23(-0.68%) |
Mar 08, 2024 | 34.64 | 34.69 | 34.42 | 34.42 | 2,082 | -0.17(-0.49%) |
Mar 07, 2024 | 34.32 | 34.59 | 34.32 | 34.59 | 3,243 | +0.32(+0.93%) |
Mar 06, 2024 | 34.17 | 34.50 | 34.17 | 34.27 | 4,393 | +0.55(+1.64%) |
Mar 05, 2024 | 33.87 | 33.99 | 33.72 | 33.72 | 4,519 | -0.58(-1.70%) |
Mar 04, 2024 | 34.41 | 34.41 | 34.25 | 34.30 | 582 | -0.13(-0.37%) |
Mar 01, 2024 | 34.21 | 34.53 | 34.21 | 34.43 | 940 | +0.28(+0.81%) |
Feb 29, 2024 | 34.48 | 34.48 | 34.08 | 34.15 | 696 | +0.16(+0.47%) |
Feb 28, 2024 | 34.01 | 34.15 | 33.97 | 33.99 | 2,287 | +0.03(+0.08%) |
Feb 27, 2024 | 34.00 | 34.03 | 33.87 | 33.97 | 1,002 | +0.20(+0.59%) |
Feb 26, 2024 | 33.25 | 33.77 | 33.25 | 33.77 | 4,518 | +0.52(+1.57%) |
Feb 23, 2024 | 33.33 | 33.39 | 33.10 | 33.24 | 4,550 | -0.02(-0.05%) |
Feb 22, 2024 | 33.29 | 33.31 | 33.26 | 33.26 | 1,708 | +0.07(+0.21%) |
Feb 21, 2024 | 33.21 | 33.25 | 33.15 | 33.19 | 1,494 | -0.22(-0.65%) |
Feb 20, 2024 | 33.66 | 33.66 | 33.34 | 33.41 | 3,605 | -0.61(-1.80%) |
Feb 16, 2024 | 34.10 | 34.13 | 33.99 | 34.02 | 12,289 | -0.59(-1.69%) |
Feb 15, 2024 | 34.17 | 34.60 | 34.17 | 34.60 | 1,053 | +0.44(+1.30%) |
Feb 14, 2024 | 33.24 | 34.16 | 33.24 | 34.16 | 4,435 | +1.37(+4.18%) |
Feb 13, 2024 | 33.49 | 33.54 | 32.67 | 32.79 | 3,943 | -1.37(-4.01%) |
Feb 12, 2024 | 33.91 | 34.27 | 33.91 | 34.16 | 1,279 | +0.54(+1.60%) |
Feb 09, 2024 | 33.10 | 33.62 | 33.10 | 33.62 | 1,607 | +0.77(+2.36%) |
Feb 08, 2024 | 32.57 | 32.88 | 32.57 | 32.85 | 2,793 | +0.41(+1.27%) |
Feb 07, 2024 | 32.22 | 32.50 | 32.21 | 32.43 | 4,713 | +0.39(+1.21%) |
Feb 06, 2024 | 31.80 | 32.05 | 31.80 | 32.05 | 668 | +0.49(+1.54%) |
Feb 05, 2024 | 31.75 | 31.75 | 31.56 | 31.56 | 1,160 | -0.57(-1.78%) |
Feb 02, 2024 | 31.99 | 32.13 | 31.99 | 32.13 | 612 | -0.14(-0.43%) |