Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.94 | 33.94 | 33.71 | 33.71 | 45,465 | -0.25(-0.74%) |
Apr 29, 2024 | 33.98 | 33.98 | 33.85 | 33.96 | 54,442 | +0.06(+0.18%) |
Apr 26, 2024 | 33.87 | 33.95 | 33.87 | 33.90 | 60,454 | +0.21(+0.62%) |
Apr 25, 2024 | 33.70 | 33.81 | 33.49 | 33.69 | 50,795 | -0.12(-0.35%) |
Apr 24, 2024 | 33.85 | 33.85 | 33.72 | 33.81 | 52,344 | +0.04(+0.12%) |
Apr 23, 2024 | 33.69 | 33.82 | 33.69 | 33.77 | 32,353 | +0.20(+0.59%) |
Apr 22, 2024 | 33.55 | 33.70 | 33.43 | 33.57 | 108,837 | +0.16(+0.49%) |
Apr 19, 2024 | 33.42 | 33.45 | 33.39 | 33.41 | 841,872 | -0.02(-0.04%) |
Apr 18, 2024 | 33.41 | 33.44 | 33.36 | 33.42 | 251,144 | +0.03(+0.08%) |
Apr 17, 2024 | 33.40 | 33.44 | 33.35 | 33.39 | 9,844 | +0.03(+0.10%) |
Apr 16, 2024 | 33.35 | 33.41 | 33.34 | 33.36 | 27,124 | -0.01(-0.04%) |
Apr 15, 2024 | 33.40 | 33.41 | 33.35 | 33.37 | 14,245 | +0.03(+0.10%) |
Apr 12, 2024 | 33.34 | 33.40 | 33.34 | 33.34 | 14,940 | -0.02(-0.05%) |
Apr 11, 2024 | 33.34 | 33.41 | 33.32 | 33.36 | 19,389 | +0.03(+0.08%) |
Apr 10, 2024 | 33.32 | 33.38 | 33.32 | 33.33 | 6,870 | +0.00(+0.00%) |
Apr 09, 2024 | 33.33 | 33.39 | 33.30 | 33.33 | 21,713 | +0.01(+0.03%) |
Apr 08, 2024 | 33.32 | 33.39 | 33.32 | 33.32 | 9,220 | +0.01(+0.03%) |
Apr 05, 2024 | 33.35 | 33.38 | 33.30 | 33.31 | 48,123 | -0.02(-0.06%) |
Apr 04, 2024 | 33.31 | 33.35 | 33.27 | 33.33 | 13,252 | -0.01(-0.03%) |
Apr 03, 2024 | 33.30 | 33.36 | 33.28 | 33.34 | 24,321 | +0.05(+0.15%) |
Apr 02, 2024 | 33.29 | 33.33 | 33.27 | 33.29 | 9,079 | -0.01(-0.02%) |
Apr 01, 2024 | 33.25 | 33.36 | 33.25 | 33.30 | 14,522 | +0.02(+0.05%) |
Mar 28, 2024 | 33.30 | 33.31 | 33.26 | 33.28 | 19,945 | -0.00(-0.00%) |
Mar 27, 2024 | 33.28 | 33.29 | 33.26 | 33.28 | 6,185 | +0.02(+0.05%) |
Mar 26, 2024 | 33.31 | 33.31 | 33.24 | 33.27 | 7,781 | +0.01(+0.02%) |
Mar 25, 2024 | 33.27 | 33.27 | 33.25 | 33.26 | 2,808 | +0.00(+0.00%) |
Mar 22, 2024 | 33.25 | 33.27 | 33.23 | 33.26 | 5,529 | +0.02(+0.06%) |
Mar 21, 2024 | 33.24 | 33.28 | 33.21 | 33.24 | 22,995 | +0.06(+0.18%) |
Mar 20, 2024 | 33.22 | 33.28 | 33.18 | 33.18 | 556,997 | -0.05(-0.15%) |
Mar 19, 2024 | 33.25 | 33.26 | 33.17 | 33.23 | 271,412 | -0.00(-0.01%) |
Mar 18, 2024 | 33.25 | 33.25 | 33.18 | 33.23 | 9,929 | +0.05(+0.17%) |
Mar 15, 2024 | 33.21 | 33.24 | 33.17 | 33.18 | 43,636 | -0.02(-0.06%) |
Mar 14, 2024 | 33.20 | 33.24 | 33.15 | 33.20 | 32,938 | +0.01(+0.03%) |
Mar 13, 2024 | 33.20 | 33.22 | 33.18 | 33.19 | 3,035 | -0.02(-0.05%) |
Mar 12, 2024 | 33.18 | 33.26 | 33.18 | 33.20 | 19,879 | +0.06(+0.20%) |
Mar 11, 2024 | 33.15 | 33.18 | 33.12 | 33.14 | 8,108 | +0.00(+0.00%) |
Mar 08, 2024 | 33.16 | 33.19 | 33.14 | 33.14 | 6,821 | +0.00(+0.00%) |
Mar 07, 2024 | 33.14 | 33.18 | 33.12 | 33.14 | 15,846 | -0.00(-0.00%) |
Mar 06, 2024 | 33.12 | 33.18 | 33.10 | 33.14 | 9,584 | +0.02(+0.06%) |
Mar 05, 2024 | 33.13 | 33.15 | 33.11 | 33.12 | 5,492 | -0.04(-0.12%) |
Mar 04, 2024 | 33.14 | 33.19 | 33.11 | 33.16 | 6,115 | +0.02(+0.06%) |
Mar 01, 2024 | 33.12 | 33.17 | 33.10 | 33.14 | 10,101 | +0.02(+0.05%) |
Feb 29, 2024 | 33.08 | 33.14 | 33.07 | 33.12 | 29,020 | +0.03(+0.08%) |
Feb 28, 2024 | 33.06 | 33.14 | 33.06 | 33.10 | 8,192 | -0.02(-0.06%) |
Feb 27, 2024 | 33.08 | 33.13 | 33.07 | 33.12 | 2,353 | +0.05(+0.15%) |
Feb 26, 2024 | 33.08 | 33.13 | 33.05 | 33.07 | 11,215 | +0.01(+0.03%) |
Feb 23, 2024 | 33.12 | 33.12 | 33.05 | 33.06 | 13,426 | +0.05(+0.15%) |
Feb 22, 2024 | 33.02 | 33.10 | 33.01 | 33.01 | 56,748 | +0.04(+0.12%) |
Feb 21, 2024 | 32.98 | 33.00 | 32.82 | 32.97 | 158,324 | +0.02(+0.05%) |
Feb 20, 2024 | 32.95 | 33.00 | 32.95 | 32.95 | 21,580 | -0.03(-0.09%) |
Feb 16, 2024 | 32.98 | 33.02 | 32.97 | 32.98 | 5,899 | +0.01(+0.02%) |
Feb 15, 2024 | 32.98 | 32.98 | 32.93 | 32.98 | 19,769 | +0.03(+0.09%) |
Feb 14, 2024 | 32.95 | 32.95 | 32.91 | 32.95 | 7,761 | +0.08(+0.23%) |
Feb 13, 2024 | 32.89 | 32.90 | 32.85 | 32.87 | 7,883 | -0.07(-0.20%) |
Feb 12, 2024 | 32.97 | 32.98 | 32.94 | 32.94 | 4,336 | -0.01(-0.03%) |
Feb 09, 2024 | 32.97 | 32.97 | 32.93 | 32.95 | 79,031 | +0.03(+0.08%) |
Feb 08, 2024 | 32.92 | 32.92 | 32.91 | 32.92 | 4,217 | +0.01(+0.05%) |
Feb 07, 2024 | 32.89 | 32.95 | 32.89 | 32.91 | 3,938 | +0.04(+0.12%) |
Feb 06, 2024 | 32.89 | 32.89 | 32.84 | 32.87 | 20,861 | +0.02(+0.06%) |
Feb 05, 2024 | 32.85 | 32.88 | 32.83 | 32.85 | 7,983 | +0.02(+0.06%) |
Feb 02, 2024 | 32.86 | 32.90 | 32.82 | 32.83 | 20,321 | +0.04(+0.11%) |