Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.26 | 30.26 | 29.76 | 29.76 | 787 | -0.62(-2.05%) |
Apr 29, 2024 | 30.40 | 30.40 | 30.38 | 30.38 | 301 | +0.27(+0.91%) |
Apr 26, 2024 | 30.08 | 30.11 | 30.08 | 30.11 | 243 | +0.08(+0.28%) |
Apr 25, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 93 | -0.10(-0.34%) |
Apr 24, 2024 | 30.14 | 30.16 | 30.11 | 30.13 | 924 | -0.06(-0.19%) |
Apr 23, 2024 | 30.25 | 30.25 | 30.19 | 30.19 | 1,458 | +0.23(+0.76%) |
Apr 22, 2024 | 29.97 | 30.18 | 29.83 | 29.96 | 1,469 | +0.15(+0.49%) |
Apr 19, 2024 | 29.79 | 29.95 | 29.79 | 29.82 | 2,992 | +0.14(+0.48%) |
Apr 18, 2024 | 30.00 | 30.00 | 29.67 | 29.67 | 1,096 | -0.21(-0.70%) |
Apr 17, 2024 | 29.85 | 30.04 | 29.85 | 29.88 | 1,998 | +0.05(+0.17%) |
Apr 16, 2024 | 29.83 | 29.84 | 29.71 | 29.84 | 637 | -0.27(-0.88%) |
Apr 15, 2024 | 30.69 | 30.69 | 30.10 | 30.10 | 900 | -0.23(-0.77%) |
Apr 12, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 229 | -0.54(-1.76%) |
Apr 11, 2024 | 30.96 | 30.96 | 30.88 | 30.88 | 683 | -0.01(-0.04%) |
Apr 10, 2024 | 30.97 | 30.98 | 30.85 | 30.89 | 2,174 | -0.38(-1.21%) |
Apr 09, 2024 | 31.27 | 31.30 | 31.27 | 31.27 | 502 | +0.00(+0.01%) |
Apr 08, 2024 | 31.18 | 31.38 | 31.18 | 31.26 | 1,125 | -0.03(-0.09%) |
Apr 05, 2024 | 31.09 | 31.49 | 31.09 | 31.29 | 941 | +0.16(+0.51%) |
Apr 04, 2024 | 31.60 | 31.60 | 31.13 | 31.13 | 448 | -0.30(-0.95%) |
Apr 03, 2024 | 31.41 | 31.52 | 31.33 | 31.43 | 2,255 | +0.22(+0.69%) |
Apr 02, 2024 | 31.29 | 31.29 | 31.21 | 31.21 | 499 | -0.25(-0.79%) |
Apr 01, 2024 | 31.41 | 31.54 | 31.41 | 31.46 | 666 | +0.01(+0.04%) |
Mar 28, 2024 | 31.26 | 31.45 | 31.26 | 31.45 | 350 | +0.19(+0.59%) |
Mar 27, 2024 | 31.01 | 31.26 | 31.01 | 31.26 | 733 | +0.43(+1.38%) |
Mar 26, 2024 | 30.96 | 30.96 | 30.84 | 30.84 | 234 | -0.10(-0.33%) |
Mar 25, 2024 | 30.84 | 30.94 | 30.84 | 30.94 | 374 | +0.02(+0.07%) |
Mar 22, 2024 | 30.90 | 30.92 | 30.90 | 30.92 | 317 | -0.17(-0.53%) |
Mar 21, 2024 | 31.05 | 31.18 | 31.01 | 31.08 | 657 | +0.27(+0.87%) |
Mar 20, 2024 | 30.53 | 30.81 | 30.53 | 30.81 | 896 | +0.35(+1.14%) |
Mar 19, 2024 | 30.20 | 30.47 | 30.20 | 30.47 | 170 | +0.30(+1.01%) |
Mar 18, 2024 | 30.18 | 30.26 | 30.16 | 30.16 | 1,224 | -0.01(-0.02%) |
Mar 15, 2024 | 30.20 | 30.20 | 30.17 | 30.17 | 239 | +0.14(+0.46%) |
Mar 14, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 75 | -0.20(-0.68%) |
Mar 13, 2024 | 30.26 | 30.30 | 30.23 | 30.23 | 698 | +0.24(+0.80%) |
Mar 12, 2024 | 29.96 | 29.99 | 29.96 | 29.99 | 203 | +0.14(+0.45%) |
Mar 11, 2024 | 29.79 | 29.86 | 29.74 | 29.86 | 688 | +0.07(+0.23%) |
Mar 08, 2024 | 29.92 | 29.92 | 29.79 | 29.79 | 727 | -0.02(-0.08%) |
Mar 07, 2024 | 29.79 | 29.81 | 29.75 | 29.81 | 1,059 | +0.29(+1.00%) |
Mar 06, 2024 | 29.47 | 29.52 | 29.47 | 29.52 | 460 | +0.16(+0.54%) |
Mar 05, 2024 | 29.27 | 29.36 | 29.27 | 29.36 | 203 | -0.04(-0.14%) |
Mar 04, 2024 | 29.64 | 29.66 | 29.41 | 29.41 | 590 | -0.15(-0.50%) |
Mar 01, 2024 | 29.48 | 29.55 | 29.48 | 29.55 | 462 | +0.43(+1.48%) |
Feb 29, 2024 | 29.11 | 29.15 | 29.11 | 29.12 | 1,629 | +0.22(+0.76%) |
Feb 28, 2024 | 28.94 | 28.94 | 28.90 | 28.90 | 679 | -0.01(-0.05%) |
Feb 27, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 144 | +0.05(+0.17%) |
Feb 26, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 20 | +0.02(+0.09%) |
Feb 23, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 100 | +0.04(+0.13%) |
Feb 22, 2024 | 28.64 | 28.80 | 28.64 | 28.80 | 15,814 | +0.32(+1.13%) |
Feb 21, 2024 | 28.29 | 28.48 | 28.29 | 28.48 | 1,082 | +0.22(+0.77%) |
Feb 20, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 64 | -0.19(-0.66%) |
Feb 16, 2024 | 28.58 | 28.68 | 28.45 | 28.45 | 1,146 | -0.18(-0.62%) |
Feb 15, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 35 | +0.45(+1.60%) |
Feb 14, 2024 | 28.11 | 28.21 | 28.11 | 28.18 | 235 | +0.22(+0.78%) |
Feb 13, 2024 | 28.11 | 28.11 | 27.85 | 27.96 | 464 | -0.49(-1.73%) |
Feb 12, 2024 | 28.49 | 28.49 | 28.45 | 28.45 | 312 | +0.29(+1.04%) |
Feb 09, 2024 | 28.21 | 28.23 | 28.09 | 28.16 | 1,668 | -0.08(-0.29%) |
Feb 08, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 235 | +0.06(+0.22%) |
Feb 07, 2024 | 28.22 | 28.22 | 28.05 | 28.18 | 2,881 | +0.16(+0.58%) |
Feb 06, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 95 | +0.09(+0.31%) |
Feb 05, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 171 | -0.10(-0.36%) |
Feb 02, 2024 | 28.24 | 28.24 | 28.03 | 28.03 | 665 | -0.13(-0.46%) |