Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.34 | 32.34 | 31.93 | 31.93 | 23,936 | -0.51(-1.57%) |
Apr 29, 2024 | 32.44 | 32.45 | 32.33 | 32.44 | 8,816 | +0.06(+0.19%) |
Apr 26, 2024 | 32.32 | 32.40 | 32.31 | 32.38 | 8,752 | +0.31(+0.97%) |
Apr 25, 2024 | 31.78 | 32.08 | 31.68 | 32.07 | 13,145 | -0.14(-0.43%) |
Apr 24, 2024 | 32.39 | 32.39 | 32.16 | 32.21 | 13,677 | -0.15(-0.46%) |
Apr 23, 2024 | 31.86 | 32.40 | 31.86 | 32.36 | 16,440 | +0.47(+1.47%) |
Apr 22, 2024 | 31.80 | 32.15 | 31.68 | 31.89 | 35,200 | +0.18(+0.57%) |
Apr 19, 2024 | 31.84 | 31.84 | 31.58 | 31.71 | 24,764 | -0.31(-0.97%) |
Apr 18, 2024 | 32.26 | 32.26 | 31.95 | 32.02 | 5,992 | -0.04(-0.14%) |
Apr 17, 2024 | 32.26 | 32.27 | 32.04 | 32.06 | 4,494 | -0.17(-0.52%) |
Apr 16, 2024 | 32.36 | 32.41 | 32.23 | 32.23 | 7,504 | -0.13(-0.40%) |
Apr 15, 2024 | 32.74 | 32.74 | 32.32 | 32.36 | 9,336 | -0.31(-0.95%) |
Apr 12, 2024 | 32.93 | 32.99 | 32.66 | 32.67 | 7,971 | -0.39(-1.18%) |
Apr 11, 2024 | 32.92 | 33.19 | 32.79 | 33.06 | 12,761 | +0.22(+0.67%) |
Apr 10, 2024 | 32.86 | 32.91 | 32.75 | 32.84 | 10,779 | -0.40(-1.20%) |
Apr 09, 2024 | 33.04 | 33.24 | 33.04 | 33.24 | 5,243 | -0.01(-0.03%) |
Apr 08, 2024 | 33.07 | 33.26 | 33.07 | 33.25 | 6,491 | +0.07(+0.21%) |
Apr 05, 2024 | 33.12 | 33.26 | 33.10 | 33.18 | 11,009 | +0.40(+1.22%) |
Apr 04, 2024 | 33.44 | 33.48 | 32.78 | 32.78 | 8,039 | -0.32(-0.97%) |
Apr 03, 2024 | 33.15 | 33.29 | 33.10 | 33.10 | 15,252 | +0.08(+0.24%) |
Apr 02, 2024 | 32.82 | 33.10 | 32.82 | 33.02 | 10,709 | -0.37(-1.11%) |
Apr 01, 2024 | 33.26 | 33.44 | 33.26 | 33.39 | 12,630 | +0.10(+0.30%) |
Mar 28, 2024 | 33.20 | 33.44 | 33.20 | 33.29 | 7,871 | -0.08(-0.24%) |
Mar 27, 2024 | 33.26 | 33.37 | 33.22 | 33.37 | 2,624 | +0.27(+0.82%) |
Mar 26, 2024 | 33.29 | 33.33 | 33.10 | 33.10 | 34,972 | -0.06(-0.18%) |
Mar 25, 2024 | 33.21 | 33.26 | 33.16 | 33.16 | 9,683 | -0.14(-0.41%) |
Mar 22, 2024 | 33.33 | 33.35 | 33.25 | 33.30 | 3,494 | +0.02(+0.05%) |
Mar 21, 2024 | 33.37 | 33.37 | 33.27 | 33.28 | 4,551 | +0.16(+0.48%) |
Mar 20, 2024 | 32.69 | 33.12 | 32.69 | 33.12 | 4,801 | +0.46(+1.41%) |
Mar 19, 2024 | 32.49 | 32.74 | 32.49 | 32.66 | 49,926 | +0.16(+0.49%) |
Mar 18, 2024 | 32.64 | 32.64 | 32.50 | 32.50 | 13,196 | +0.16(+0.49%) |
Mar 15, 2024 | 32.41 | 32.41 | 32.33 | 32.34 | 20,615 | -0.16(-0.50%) |
Mar 14, 2024 | 32.49 | 32.57 | 32.43 | 32.50 | 95,955 | -0.21(-0.63%) |
Mar 13, 2024 | 32.71 | 32.77 | 32.64 | 32.71 | 49,998 | +0.01(+0.03%) |
Mar 12, 2024 | 32.68 | 32.74 | 32.55 | 32.70 | 22,469 | +0.31(+0.96%) |
Mar 11, 2024 | 32.30 | 32.43 | 32.30 | 32.39 | 32,905 | -0.07(-0.22%) |
Mar 08, 2024 | 32.77 | 32.77 | 32.44 | 32.46 | 35,105 | -0.13(-0.40%) |
Mar 07, 2024 | 32.45 | 32.63 | 32.45 | 32.59 | 785 | +0.40(+1.24%) |
Mar 06, 2024 | 32.29 | 32.29 | 32.14 | 32.19 | 7,117 | +0.20(+0.61%) |
Mar 05, 2024 | 31.92 | 32.11 | 31.92 | 31.99 | 7,500 | -0.25(-0.76%) |
Mar 04, 2024 | 32.35 | 32.35 | 32.24 | 32.24 | 11,352 | -0.14(-0.43%) |
Mar 01, 2024 | 32.02 | 32.42 | 32.02 | 32.38 | 162,925 | +0.23(+0.70%) |
Feb 29, 2024 | 31.93 | 32.15 | 31.93 | 32.15 | 2,845 | +0.25(+0.80%) |
Feb 28, 2024 | 31.92 | 31.95 | 31.90 | 31.90 | 6,916 | -0.18(-0.56%) |
Feb 27, 2024 | 31.98 | 32.08 | 31.96 | 32.08 | 6,249 | +0.09(+0.27%) |
Feb 26, 2024 | 32.14 | 32.14 | 31.99 | 31.99 | 23,018 | -0.17(-0.51%) |
Feb 23, 2024 | 32.25 | 32.25 | 32.12 | 32.16 | 9,443 | +0.16(+0.50%) |
Feb 22, 2024 | 31.82 | 32.06 | 31.82 | 32.00 | 7,845 | +0.63(+2.01%) |
Feb 21, 2024 | 31.40 | 31.40 | 31.18 | 31.37 | 20,868 | +0.08(+0.26%) |
Feb 20, 2024 | 31.37 | 31.37 | 31.22 | 31.29 | 279,681 | -0.19(-0.60%) |
Feb 16, 2024 | 31.34 | 31.65 | 31.34 | 31.48 | 21,222 | -0.14(-0.45%) |
Feb 15, 2024 | 31.58 | 31.68 | 31.47 | 31.62 | 13,226 | +0.16(+0.50%) |
Feb 14, 2024 | 31.43 | 31.47 | 31.25 | 31.47 | 14,796 | +0.32(+1.02%) |
Feb 13, 2024 | 31.29 | 31.29 | 30.98 | 31.15 | 18,100 | -0.53(-1.66%) |
Feb 12, 2024 | 31.83 | 31.83 | 31.60 | 31.67 | 23,882 | -0.01(-0.02%) |
Feb 09, 2024 | 31.48 | 31.68 | 31.47 | 31.68 | 48,155 | +0.37(+1.18%) |
Feb 08, 2024 | 30.99 | 31.35 | 30.99 | 31.31 | 40,850 | +0.06(+0.18%) |
Feb 07, 2024 | 31.21 | 31.30 | 31.18 | 31.25 | 27,992 | +0.21(+0.67%) |
Feb 06, 2024 | 31.09 | 31.11 | 30.97 | 31.05 | 16,856 | +0.02(+0.06%) |
Feb 05, 2024 | 31.07 | 31.12 | 30.89 | 31.03 | 21,715 | -0.05(-0.17%) |
Feb 02, 2024 | 30.92 | 31.14 | 30.92 | 31.08 | 14,912 | +0.36(+1.16%) |