Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.12 | 33.31 | 32.94 | 32.94 | 36,661 | -0.34(-1.02%) |
Apr 29, 2024 | 33.12 | 33.38 | 33.12 | 33.28 | 136,740 | +0.14(+0.42%) |
Apr 26, 2024 | 33.00 | 33.25 | 32.74 | 33.14 | 41,902 | +0.13(+0.39%) |
Apr 25, 2024 | 32.91 | 33.12 | 32.74 | 33.01 | 21,096 | -0.05(-0.15%) |
Apr 24, 2024 | 33.11 | 33.64 | 32.90 | 33.06 | 189,683 | +0.09(+0.27%) |
Apr 23, 2024 | 32.58 | 32.97 | 32.58 | 32.97 | 3,546 | +0.38(+1.16%) |
Apr 22, 2024 | 32.46 | 32.62 | 32.43 | 32.59 | 10,220 | +0.17(+0.52%) |
Apr 19, 2024 | 32.47 | 32.53 | 32.29 | 32.42 | 15,539 | -0.08(-0.25%) |
Apr 18, 2024 | 32.51 | 32.78 | 32.48 | 32.50 | 11,930 | -0.11(-0.34%) |
Apr 17, 2024 | 32.68 | 32.71 | 32.50 | 32.61 | 6,363 | -0.04(-0.12%) |
Apr 16, 2024 | 32.79 | 32.80 | 32.29 | 32.65 | 105,344 | -0.23(-0.70%) |
Apr 15, 2024 | 33.43 | 33.43 | 32.75 | 32.88 | 11,650 | -0.33(-0.99%) |
Apr 12, 2024 | 33.39 | 33.50 | 33.18 | 33.21 | 11,715 | -0.37(-1.10%) |
Apr 11, 2024 | 33.64 | 33.71 | 33.52 | 33.58 | 9,679 | -0.09(-0.27%) |
Apr 10, 2024 | 33.55 | 33.67 | 33.47 | 33.67 | 10,818 | -0.15(-0.44%) |
Apr 09, 2024 | 33.75 | 33.82 | 33.70 | 33.82 | 708 | +0.11(+0.33%) |
Apr 08, 2024 | 33.50 | 33.82 | 33.50 | 33.71 | 19,815 | +0.05(+0.15%) |
Apr 05, 2024 | 33.50 | 33.71 | 33.50 | 33.66 | 10,427 | +0.02(+0.06%) |
Apr 04, 2024 | 33.86 | 33.95 | 33.42 | 33.64 | 120,306 | -0.03(-0.09%) |
Apr 03, 2024 | 33.45 | 33.69 | 33.45 | 33.67 | 12,934 | +0.06(+0.18%) |
Apr 02, 2024 | 33.61 | 33.63 | 33.52 | 33.61 | 9,696 | -0.23(-0.68%) |
Apr 01, 2024 | 33.91 | 34.09 | 33.79 | 33.84 | 26,877 | -0.17(-0.50%) |
Mar 28, 2024 | 34.04 | 34.15 | 34.00 | 34.01 | 5,849 | -0.10(-0.29%) |
Mar 27, 2024 | 33.90 | 34.11 | 33.88 | 34.11 | 15,739 | +0.37(+1.09%) |
Mar 26, 2024 | 33.83 | 34.08 | 33.74 | 33.74 | 7,150 | -0.20(-0.59%) |
Mar 25, 2024 | 33.72 | 33.96 | 33.72 | 33.94 | 7,769 | +0.12(+0.35%) |
Mar 22, 2024 | 33.91 | 33.91 | 33.71 | 33.82 | 6,213 | +0.01(+0.03%) |
Mar 21, 2024 | 33.45 | 33.87 | 33.45 | 33.81 | 60,920 | +0.38(+1.13%) |
Mar 20, 2024 | 33.33 | 33.43 | 33.18 | 33.43 | 3,081 | +0.20(+0.60%) |
Mar 19, 2024 | 33.21 | 33.23 | 33.01 | 33.23 | 11,522 | -0.02(-0.06%) |
Mar 18, 2024 | 33.37 | 33.46 | 33.25 | 33.25 | 48,071 | -0.08(-0.24%) |
Mar 15, 2024 | 33.31 | 33.41 | 33.28 | 33.33 | 5,586 | -0.15(-0.45%) |
Mar 14, 2024 | 33.77 | 33.77 | 33.47 | 33.48 | 6,008 | -0.21(-0.62%) |
Mar 13, 2024 | 33.54 | 33.72 | 33.52 | 33.69 | 8,391 | +0.24(+0.71%) |
Mar 12, 2024 | 33.50 | 33.53 | 33.38 | 33.45 | 16,284 | -0.09(-0.27%) |
Mar 11, 2024 | 33.60 | 33.72 | 33.41 | 33.54 | 44,352 | +0.09(+0.27%) |
Mar 08, 2024 | 33.74 | 33.77 | 33.40 | 33.45 | 164,675 | -0.07(-0.21%) |
Mar 07, 2024 | 33.29 | 33.61 | 33.29 | 33.52 | 18,923 | +0.20(+0.60%) |
Mar 06, 2024 | 33.45 | 33.48 | 33.28 | 33.32 | 33,218 | +0.07(+0.21%) |
Mar 05, 2024 | 33.58 | 33.58 | 33.17 | 33.25 | 113,704 | -0.43(-1.27%) |
Mar 04, 2024 | 33.52 | 33.69 | 33.50 | 33.68 | 33,296 | +0.30(+0.90%) |
Mar 01, 2024 | 33.09 | 33.47 | 33.09 | 33.38 | 131,413 | +0.29(+0.87%) |
Feb 29, 2024 | 33.07 | 33.18 | 33.07 | 33.09 | 2,489 | +0.00(+0.00%) |
Feb 28, 2024 | 33.11 | 33.11 | 32.99 | 33.09 | 2,034 | +0.04(+0.12%) |
Feb 27, 2024 | 32.90 | 33.05 | 32.90 | 33.05 | 3,650 | +0.26(+0.79%) |
Feb 26, 2024 | 32.69 | 32.87 | 32.66 | 32.79 | 5,060 | +0.06(+0.18%) |
Feb 23, 2024 | 33.19 | 33.19 | 32.60 | 32.73 | 7,465 | -0.04(-0.12%) |
Feb 22, 2024 | 32.68 | 32.77 | 32.60 | 32.77 | 5,010 | +0.20(+0.61%) |
Feb 21, 2024 | 32.75 | 32.75 | 32.43 | 32.57 | 13,539 | -0.37(-1.12%) |
Feb 20, 2024 | 33.22 | 33.22 | 32.82 | 32.94 | 20,593 | -0.32(-0.96%) |
Feb 16, 2024 | 33.26 | 33.31 | 33.15 | 33.26 | 7,289 | -0.06(-0.18%) |
Feb 15, 2024 | 33.22 | 33.34 | 33.18 | 33.32 | 3,133 | +0.14(+0.42%) |
Feb 14, 2024 | 33.02 | 33.20 | 32.95 | 33.18 | 24,228 | +0.24(+0.73%) |
Feb 13, 2024 | 32.98 | 33.07 | 32.84 | 32.94 | 13,172 | -0.48(-1.43%) |
Feb 12, 2024 | 33.24 | 33.51 | 33.24 | 33.42 | 8,923 | +0.07(+0.21%) |
Feb 09, 2024 | 33.09 | 33.35 | 33.09 | 33.35 | 11,114 | +0.36(+1.09%) |
Feb 08, 2024 | 32.79 | 33.01 | 32.73 | 32.99 | 6,724 | +0.19(+0.58%) |
Feb 07, 2024 | 32.72 | 32.84 | 32.71 | 32.80 | 3,654 | +0.09(+0.27%) |
Feb 06, 2024 | 32.61 | 32.73 | 32.58 | 32.71 | 7,078 | +0.03(+0.09%) |
Feb 05, 2024 | 32.66 | 32.73 | 32.53 | 32.68 | 2,762 | -0.10(-0.30%) |
Feb 02, 2024 | 32.82 | 32.82 | 32.57 | 32.78 | 8,659 | +0.12(+0.37%) |