Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 31.89 | 31.95 | 31.89 | 31.93 | 1,400 | +0.70(+2.24%) |
Apr 25, 2024 | 31.06 | 31.27 | 30.66 | 31.23 | 1,950 | -0.19(-0.60%) |
Apr 24, 2024 | 31.43 | 31.43 | 31.42 | 31.42 | 500 | -0.24(-0.76%) |
Apr 23, 2024 | 31.62 | 31.66 | 31.62 | 31.66 | 2,100 | +0.34(+1.09%) |
Apr 22, 2024 | 31.20 | 31.37 | 31.20 | 31.32 | 773 | +0.50(+1.62%) |
Apr 19, 2024 | 31.03 | 31.03 | 30.81 | 30.82 | 4,703 | -0.82(-2.59%) |
Apr 18, 2024 | 31.67 | 31.68 | 31.64 | 31.64 | 801 | -0.82(-2.53%) |
Apr 16, 2024 | 32.46 | 73 | +0.19(+0.59%) | |||
Apr 15, 2024 | 32.31 | 32.32 | 32.27 | 32.27 | 3,400 | -0.40(-1.22%) |
Apr 12, 2024 | 33.02 | 33.02 | 32.60 | 32.67 | 2,045 | -0.33(-1.00%) |
Apr 11, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | +0.27(+0.82%) |
Apr 10, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 206 | +0.15(+0.46%) |
Apr 09, 2024 | 32.49 | 32.58 | 32.42 | 32.58 | 2,113 | -0.22(-0.67%) |
Apr 08, 2024 | 32.81 | 32.99 | 32.80 | 32.80 | 4,500 | -0.03(-0.09%) |
Apr 05, 2024 | 32.92 | 32.92 | 32.83 | 32.83 | 1,850 | +0.73(+2.27%) |
Apr 04, 2024 | 32.67 | 32.67 | 32.10 | 32.10 | 700 | -0.55(-1.68%) |
Apr 03, 2024 | 32.28 | 32.75 | 32.28 | 32.65 | 6,300 | +0.30(+0.93%) |
Apr 02, 2024 | 32.22 | 32.35 | 32.22 | 32.35 | 1,700 | -0.25(-0.77%) |
Apr 01, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 100 | +0.32(+0.99%) |
Mar 28, 2024 | 32.28 | 0 | -0.10(-0.31%) | |||
Mar 27, 2024 | 32.68 | 32.68 | 32.38 | 32.38 | 3,100 | -0.55(-1.67%) |
Mar 26, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 400 | -0.05(-0.15%) |
Mar 25, 2024 | 32.96 | 32.98 | 32.96 | 32.98 | 1,047 | +0.02(+0.06%) |
Mar 22, 2024 | 32.84 | 32.96 | 32.84 | 32.96 | 3,168 | +0.43(+1.32%) |
Mar 20, 2024 | 32.53 | 0 | +0.32(+0.99%) | |||
Mar 19, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 400 | +0.11(+0.34%) |
Mar 18, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 150 | +0.33(+1.04%) |
Mar 15, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 1,169 | -0.29(-0.90%) |
Mar 14, 2024 | 31.98 | 32.06 | 31.98 | 32.06 | 3,197 | -0.11(-0.34%) |
Mar 13, 2024 | 32.15 | 32.17 | 32.15 | 32.17 | 1,900 | -0.15(-0.46%) |
Mar 12, 2024 | 31.72 | 32.37 | 31.72 | 32.32 | 400 | +0.75(+2.38%) |
Mar 11, 2024 | 31.65 | 31.83 | 31.57 | 31.57 | 5,190 | -0.99(-3.04%) |
Mar 08, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 350 | +0.00(+0.00%) |
Mar 07, 2024 | 32.49 | 32.67 | 32.49 | 32.56 | 2,404 | +0.39(+1.21%) |
Mar 06, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 200 | +0.40(+1.26%) |
Mar 05, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 100 | -0.70(-2.16%) |
Mar 04, 2024 | 32.44 | 32.56 | 32.44 | 32.47 | 1,807 | +0.16(+0.50%) |
Mar 01, 2024 | 32.22 | 32.33 | 32.21 | 32.31 | 5,620 | +0.51(+1.60%) |
Feb 29, 2024 | 31.50 | 31.80 | 31.50 | 31.80 | 1,644 | +0.40(+1.27%) |
Feb 28, 2024 | 31.50 | 31.50 | 31.40 | 31.40 | 903 | -0.10(-0.32%) |
Feb 27, 2024 | 31.26 | 31.50 | 31.26 | 31.50 | 5,223 | -0.24(-0.76%) |
Feb 26, 2024 | 31.49 | 31.74 | 31.49 | 31.74 | 14,150 | +0.58(+1.86%) |
Feb 23, 2024 | 31.33 | 31.38 | 31.16 | 31.16 | 5,505 | -0.23(-0.73%) |
Feb 22, 2024 | 30.95 | 31.40 | 30.95 | 31.39 | 6,880 | +1.26(+4.18%) |
Feb 21, 2024 | 30.17 | 30.17 | 30.01 | 30.13 | 7,087 | -0.17(-0.56%) |
Feb 20, 2024 | 30.51 | 30.51 | 30.18 | 30.30 | 1,346 | -0.34(-1.11%) |
Feb 16, 2024 | 30.64 | 0 | -0.26(-0.84%) | |||
Feb 15, 2024 | 30.78 | 30.90 | 30.78 | 30.90 | 1,500 | -0.02(-0.06%) |
Feb 14, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 100 | +0.70(+2.32%) |
Feb 13, 2024 | 29.91 | 30.43 | 29.91 | 30.22 | 6,500 | -0.64(-2.07%) |
Feb 12, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 119 | +0.10(+0.33%) |
Feb 09, 2024 | 30.60 | 30.76 | 30.60 | 30.76 | 1,360 | +0.31(+1.02%) |
Feb 07, 2024 | 30.45 | 0 | +0.54(+1.81%) | |||
Feb 06, 2024 | 29.89 | 29.91 | 29.89 | 29.91 | 600 | -0.11(-0.37%) |
Feb 05, 2024 | 30.10 | 30.10 | 30.02 | 30.02 | 1,300 | -0.12(-0.40%) |
Feb 02, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 300 | +1.04(+3.57%) |