Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.02 | 32.02 | 31.62 | 31.62 | 672 | -0.53(-1.63%) |
Apr 29, 2024 | 32.18 | 32.18 | 32.15 | 32.15 | 232 | +0.24(+0.74%) |
Apr 26, 2024 | 32.06 | 32.06 | 31.84 | 31.91 | 958 | +0.23(+0.73%) |
Apr 25, 2024 | 31.52 | 31.68 | 31.52 | 31.68 | 2,645 | -0.40(-1.24%) |
Apr 24, 2024 | 32.04 | 32.08 | 31.83 | 32.08 | 1,627 | +0.13(+0.42%) |
Apr 23, 2024 | 31.88 | 31.94 | 31.88 | 31.94 | 279 | +0.25(+0.78%) |
Apr 22, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 34 | +0.56(+1.81%) |
Apr 19, 2024 | 31.27 | 31.27 | 31.04 | 31.13 | 908 | -0.25(-0.80%) |
Apr 18, 2024 | 31.55 | 31.55 | 31.31 | 31.38 | 619 | -0.03(-0.09%) |
Apr 17, 2024 | 31.48 | 31.50 | 31.41 | 31.41 | 1,181 | +0.04(+0.14%) |
Apr 16, 2024 | 31.41 | 31.44 | 31.23 | 31.37 | 1,127 | -0.27(-0.85%) |
Apr 15, 2024 | 31.99 | 31.99 | 31.54 | 31.64 | 482 | -0.37(-1.16%) |
Apr 12, 2024 | 32.31 | 32.39 | 32.01 | 32.01 | 1,245 | -0.53(-1.63%) |
Apr 11, 2024 | 32.70 | 32.70 | 32.35 | 32.54 | 1,094 | -0.01(-0.02%) |
Apr 10, 2024 | 32.62 | 32.69 | 32.51 | 32.54 | 3,468 | -0.51(-1.53%) |
Apr 09, 2024 | 33.10 | 33.14 | 32.98 | 33.05 | 1,212 | -0.00(-0.01%) |
Apr 08, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 491 | +0.14(+0.42%) |
Apr 05, 2024 | 32.66 | 32.91 | 32.66 | 32.91 | 1,148 | +0.24(+0.73%) |
Apr 04, 2024 | 33.19 | 33.26 | 32.67 | 32.67 | 1,129 | -0.25(-0.76%) |
Apr 03, 2024 | 32.75 | 32.97 | 32.75 | 32.92 | 1,348 | +0.19(+0.57%) |
Apr 02, 2024 | 32.70 | 32.79 | 32.70 | 32.74 | 566 | -0.25(-0.75%) |
Apr 01, 2024 | 32.12 | 32.98 | 32.12 | 32.98 | 1,426 | -0.22(-0.66%) |
Mar 28, 2024 | 33.15 | 33.20 | 33.15 | 33.20 | 463 | +0.18(+0.54%) |
Mar 27, 2024 | 33.10 | 32.94 | 33.03 | 744 | +0.00(+0.00%) | |
Mar 26, 2024 | 33.07 | 33.14 | 33.03 | 33.03 | 1,219 | +0.12(+0.38%) |
Mar 25, 2024 | 32.79 | 32.90 | 32.79 | 32.90 | 470 | +0.09(+0.26%) |
Mar 22, 2024 | 33.04 | 33.08 | 32.82 | 32.82 | 977 | -0.29(-0.86%) |
Mar 21, 2024 | 33.06 | 33.10 | 32.85 | 33.10 | 1,292 | +0.13(+0.40%) |
Mar 20, 2024 | 32.54 | 32.97 | 32.54 | 32.97 | 1,049 | +0.46(+1.41%) |
Mar 19, 2024 | 32.53 | 32.53 | 32.51 | 32.51 | 486 | -0.15(-0.47%) |
Mar 18, 2024 | 32.60 | 32.67 | 32.54 | 32.67 | 896 | +0.38(+1.19%) |
Mar 15, 2024 | 32.53 | 32.53 | 32.25 | 32.28 | 1,399 | -0.22(-0.69%) |
Mar 14, 2024 | 32.79 | 32.79 | 32.51 | 32.51 | 392 | -0.27(-0.81%) |
Mar 13, 2024 | 32.62 | 32.77 | 32.62 | 32.77 | 687 | +0.10(+0.32%) |
Mar 12, 2024 | 32.50 | 32.73 | 32.50 | 32.67 | 1,189 | +0.46(+1.42%) |
Mar 11, 2024 | 32.20 | 32.24 | 32.04 | 32.21 | 1,363 | +0.09(+0.27%) |
Mar 08, 2024 | 32.13 | 32.19 | 32.11 | 32.12 | 1,167 | +0.02(+0.06%) |
Mar 07, 2024 | 32.07 | 32.10 | 31.94 | 32.10 | 785 | +0.28(+0.89%) |
Mar 06, 2024 | 31.84 | 31.84 | 31.82 | 31.82 | 855 | +0.25(+0.80%) |
Mar 05, 2024 | 31.73 | 31.73 | 31.50 | 31.57 | 1,657 | -0.34(-1.05%) |
Mar 04, 2024 | 31.91 | 31.94 | 31.66 | 31.91 | 2,065 | -0.04(-0.11%) |
Mar 01, 2024 | 31.85 | 31.94 | 31.85 | 31.94 | 794 | +0.17(+0.54%) |
Feb 29, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 627 | +0.20(+0.63%) |
Feb 28, 2024 | 31.63 | 31.63 | 31.57 | 31.57 | 744 | -0.04(-0.12%) |
Feb 27, 2024 | 31.63 | 31.70 | 31.42 | 31.61 | 1,468 | +0.02(+0.08%) |
Feb 26, 2024 | 31.69 | 31.72 | 31.51 | 31.59 | 1,464 | -0.10(-0.30%) |
Feb 23, 2024 | 31.69 | 31.78 | 31.55 | 31.68 | 12,236 | +0.15(+0.49%) |
Feb 22, 2024 | 31.32 | 31.53 | 31.32 | 31.53 | 1,173 | +0.61(+1.96%) |
Feb 21, 2024 | 31.02 | 31.02 | 30.92 | 30.92 | 513 | -0.09(-0.30%) |
Feb 20, 2024 | 30.59 | 31.04 | 30.59 | 31.01 | 2,807 | -0.12(-0.39%) |
Feb 16, 2024 | 31.21 | 31.21 | 31.11 | 31.13 | 1,656 | -0.06(-0.19%) |
Feb 15, 2024 | 31.03 | 31.19 | 31.03 | 31.19 | 1,309 | +0.45(+1.47%) |
Feb 14, 2024 | 30.62 | 30.75 | 30.61 | 30.74 | 1,593 | +0.35(+1.16%) |
Feb 13, 2024 | 30.59 | 30.59 | 28.87 | 30.39 | 1,305 | -0.60(-1.94%) |
Feb 12, 2024 | 30.91 | 31.19 | 30.91 | 30.99 | 3,857 | +0.06(+0.18%) |
Feb 09, 2024 | 30.67 | 30.94 | 30.67 | 30.93 | 705 | +0.35(+1.15%) |
Feb 08, 2024 | 30.65 | 30.65 | 30.58 | 30.58 | 543 | -0.24(-0.78%) |
Feb 07, 2024 | 30.79 | 30.82 | 30.70 | 30.82 | 1,201 | +0.13(+0.41%) |
Feb 06, 2024 | 30.63 | 30.70 | 30.63 | 30.70 | 994 | +0.15(+0.49%) |
Feb 05, 2024 | 30.73 | 30.73 | 30.55 | 30.55 | 1,593 | -0.24(-0.78%) |
Feb 02, 2024 | 30.80 | 30.80 | 30.66 | 30.79 | 794 | -0.07(-0.23%) |