Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.26 | 33.34 | 33.00 | 33.00 | 3,747 | -0.40(-1.19%) |
Apr 29, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 128 | +0.10(+0.31%) |
Apr 26, 2024 | 33.39 | 33.39 | 33.30 | 33.30 | 1,270 | +0.14(+0.42%) |
Apr 25, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 99 | -0.14(-0.42%) |
Apr 24, 2024 | 33.25 | 33.30 | 33.19 | 33.30 | 583 | +0.12(+0.37%) |
Apr 23, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 170 | +0.27(+0.83%) |
Apr 22, 2024 | 33.08 | 33.08 | 32.90 | 32.90 | 121 | +0.15(+0.46%) |
Apr 19, 2024 | 32.82 | 32.82 | 32.75 | 32.75 | 274 | +0.11(+0.34%) |
Apr 18, 2024 | 32.58 | 32.64 | 32.58 | 32.64 | 126 | -0.00(-0.01%) |
Apr 17, 2024 | 32.59 | 32.64 | 32.59 | 32.64 | 392 | -0.10(-0.30%) |
Apr 16, 2024 | 32.71 | 32.74 | 32.71 | 32.74 | 305 | -0.09(-0.27%) |
Apr 15, 2024 | 33.16 | 33.16 | 32.78 | 32.83 | 1,222 | -0.13(-0.40%) |
Apr 12, 2024 | 33.20 | 33.20 | 32.96 | 32.96 | 1,924 | -0.56(-1.68%) |
Apr 11, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 72 | +0.06(+0.17%) |
Apr 10, 2024 | 33.47 | 33.48 | 33.39 | 33.47 | 1,273 | -0.54(-1.59%) |
Apr 09, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 307 | +0.13(+0.39%) |
Apr 08, 2024 | 33.95 | 33.96 | 33.88 | 33.88 | 1,088 | +0.02(+0.06%) |
Apr 05, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 446 | +0.14(+0.41%) |
Apr 04, 2024 | 34.38 | 34.41 | 33.72 | 33.72 | 521 | -0.40(-1.18%) |
Apr 03, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 153 | +0.04(+0.11%) |
Apr 02, 2024 | 34.06 | 34.08 | 34.06 | 34.08 | 598 | -0.28(-0.82%) |
Apr 01, 2024 | 34.34 | 34.37 | 34.34 | 34.37 | 426 | -0.19(-0.54%) |
Mar 28, 2024 | 34.52 | 34.55 | 34.52 | 34.55 | 387 | +0.21(+0.62%) |
Mar 27, 2024 | 34.11 | 34.34 | 34.10 | 34.34 | 1,163 | +0.45(+1.32%) |
Mar 26, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 285 | -0.06(-0.18%) |
Mar 25, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 672 | -0.13(-0.37%) |
Mar 22, 2024 | 34.18 | 34.18 | 34.08 | 34.08 | 492 | -0.18(-0.54%) |
Mar 21, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 350 | +0.34(+1.01%) |
Mar 20, 2024 | 33.66 | 33.92 | 33.66 | 33.92 | 280 | +0.36(+1.08%) |
Mar 19, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 188 | +0.14(+0.41%) |
Mar 18, 2024 | 33.51 | 33.52 | 33.42 | 33.42 | 877 | +0.04(+0.11%) |
Mar 15, 2024 | 33.52 | 33.52 | 33.39 | 33.39 | 612 | -0.12(-0.36%) |
Mar 14, 2024 | 33.73 | 33.73 | 33.51 | 33.51 | 551 | -0.26(-0.76%) |
Mar 13, 2024 | 33.89 | 33.89 | 33.76 | 33.76 | 2,306 | -0.08(-0.25%) |
Mar 12, 2024 | 33.79 | 33.85 | 33.79 | 33.85 | 594 | +0.19(+0.56%) |
Mar 11, 2024 | 33.65 | 33.66 | 33.65 | 33.66 | 1,109 | +0.10(+0.30%) |
Mar 08, 2024 | 33.77 | 33.77 | 33.56 | 33.56 | 2,520 | -0.25(-0.73%) |
Mar 07, 2024 | 33.72 | 33.82 | 33.72 | 33.80 | 1,494 | +0.26(+0.78%) |
Mar 06, 2024 | 33.69 | 33.69 | 33.54 | 33.54 | 355 | +0.17(+0.51%) |
Mar 05, 2024 | 33.54 | 33.54 | 33.24 | 33.37 | 15,721 | -0.20(-0.60%) |
Mar 04, 2024 | 33.54 | 33.64 | 33.54 | 33.57 | 2,108 | +0.11(+0.33%) |
Mar 01, 2024 | 33.18 | 33.46 | 33.18 | 33.46 | 3,397 | +0.33(+0.99%) |
Feb 29, 2024 | 33.15 | 33.15 | 33.01 | 33.13 | 1,695 | +0.18(+0.54%) |
Feb 28, 2024 | 32.98 | 32.98 | 32.94 | 32.96 | 852 | -0.07(-0.20%) |
Feb 27, 2024 | 32.94 | 33.02 | 32.92 | 33.02 | 4,021 | +0.05(+0.15%) |
Feb 26, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 417 | -0.20(-0.61%) |
Feb 23, 2024 | 33.20 | 33.20 | 33.18 | 33.18 | 3,941 | +0.09(+0.27%) |
Feb 22, 2024 | 32.98 | 33.09 | 32.98 | 33.09 | 1,680 | +0.37(+1.13%) |
Feb 21, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 172 | +0.17(+0.52%) |
Feb 20, 2024 | 32.63 | 32.66 | 32.55 | 32.55 | 1,066 | -0.14(-0.42%) |
Feb 16, 2024 | 32.75 | 32.76 | 32.66 | 32.69 | 6,334 | -0.09(-0.27%) |
Feb 15, 2024 | 32.68 | 32.78 | 32.67 | 32.77 | 541 | +0.35(+1.07%) |
Feb 14, 2024 | 32.30 | 32.43 | 32.30 | 32.43 | 4,155 | +0.19(+0.59%) |
Feb 13, 2024 | 32.24 | 32.27 | 32.18 | 32.24 | 34,805 | -0.52(-1.58%) |
Feb 12, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 346 | +0.16(+0.48%) |
Feb 09, 2024 | 32.58 | 32.62 | 32.58 | 32.60 | 1,655 | -0.03(-0.09%) |
Feb 08, 2024 | 32.53 | 32.63 | 32.46 | 32.63 | 1,344 | +0.11(+0.34%) |
Feb 07, 2024 | 32.58 | 32.58 | 32.51 | 32.52 | 614 | +0.11(+0.35%) |
Feb 06, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 251 | +0.01(+0.05%) |
Feb 05, 2024 | 32.40 | 32.40 | 32.39 | 32.39 | 1,175 | -0.28(-0.86%) |
Feb 02, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 100 | +0.03(+0.08%) |