Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 30.88 | 30.95 | 30.81 | 30.87 | 16,453 | +0.10(+0.32%) |
Apr 17, 2024 | 30.89 | 30.94 | 30.77 | 30.77 | 33,958 | -0.09(-0.29%) |
Apr 16, 2024 | 30.87 | 30.88 | 30.69 | 30.86 | 67,952 | +0.06(+0.19%) |
Apr 15, 2024 | 31.19 | 31.19 | 30.80 | 30.80 | 86,553 | -0.11(-0.36%) |
Apr 12, 2024 | 31.16 | 31.18 | 30.90 | 30.91 | 43,666 | -0.34(-1.09%) |
Apr 11, 2024 | 31.30 | 31.30 | 31.18 | 31.25 | 48,935 | +0.04(+0.13%) |
Apr 10, 2024 | 31.23 | 31.30 | 31.17 | 31.21 | 70,497 | -0.15(-0.48%) |
Apr 09, 2024 | 31.19 | 31.40 | 31.19 | 31.36 | 25,379 | +0.11(+0.34%) |
Apr 08, 2024 | 31.25 | 31.31 | 31.22 | 31.25 | 54,977 | +0.01(+0.04%) |
Apr 05, 2024 | 31.29 | 31.35 | 31.22 | 31.24 | 42,395 | -0.05(-0.16%) |
Apr 04, 2024 | 31.57 | 31.61 | 31.29 | 31.29 | 67,182 | -0.25(-0.79%) |
Apr 03, 2024 | 31.53 | 31.55 | 31.44 | 31.54 | 462,072 | +0.08(+0.25%) |
Apr 02, 2024 | 31.41 | 31.51 | 31.41 | 31.46 | 106,865 | +0.00(+0.00%) |
Apr 01, 2024 | 31.41 | 31.49 | 31.37 | 31.46 | 43,951 | -0.02(-0.06%) |
Mar 28, 2024 | 31.45 | 31.51 | 31.44 | 31.48 | 125,344 | +0.02(+0.06%) |
Mar 27, 2024 | 31.45 | 31.56 | 31.40 | 31.46 | 56,268 | +0.00(+0.00%) |
Mar 26, 2024 | 31.40 | 31.48 | 31.39 | 31.46 | 39,556 | +0.07(+0.22%) |
Mar 25, 2024 | 31.35 | 31.44 | 31.35 | 31.39 | 28,225 | +0.09(+0.29%) |
Mar 22, 2024 | 31.32 | 31.39 | 31.29 | 31.30 | 29,756 | -0.10(-0.32%) |
Mar 21, 2024 | 31.39 | 31.45 | 31.35 | 31.40 | 32,917 | -0.03(-0.10%) |
Mar 20, 2024 | 31.34 | 31.49 | 31.30 | 31.43 | 22,489 | +0.01(+0.03%) |
Mar 19, 2024 | 31.34 | 31.45 | 31.34 | 31.42 | 19,564 | +0.03(+0.10%) |
Mar 18, 2024 | 31.42 | 31.44 | 31.35 | 31.39 | 27,633 | -0.04(-0.13%) |
Mar 15, 2024 | 31.26 | 31.61 | 31.26 | 31.43 | 37,224 | +0.09(+0.29%) |
Mar 14, 2024 | 31.35 | 31.42 | 31.25 | 31.34 | 20,724 | +0.00(+0.00%) |
Mar 13, 2024 | 31.58 | 31.64 | 31.33 | 31.34 | 16,102 | -0.26(-0.82%) |
Mar 12, 2024 | 31.53 | 31.65 | 31.53 | 31.60 | 30,818 | -0.02(-0.06%) |
Mar 11, 2024 | 31.56 | 31.63 | 31.53 | 31.62 | 10,644 | +0.04(+0.13%) |
Mar 08, 2024 | 31.51 | 31.65 | 31.51 | 31.58 | 24,285 | +0.07(+0.22%) |
Mar 07, 2024 | 31.51 | 31.57 | 31.50 | 31.51 | 10,593 | +0.05(+0.16%) |
Mar 06, 2024 | 31.58 | 31.58 | 31.43 | 31.46 | 22,642 | -0.05(-0.16%) |
Mar 05, 2024 | 31.39 | 31.53 | 31.39 | 31.51 | 21,551 | +0.04(+0.13%) |
Mar 04, 2024 | 31.43 | 31.48 | 31.42 | 31.47 | 23,479 | +0.05(+0.16%) |
Mar 01, 2024 | 31.32 | 31.42 | 31.28 | 31.42 | 52,120 | +0.09(+0.29%) |
Feb 29, 2024 | 31.41 | 31.41 | 31.31 | 31.33 | 37,489 | -0.02(-0.06%) |
Feb 28, 2024 | 31.23 | 31.35 | 31.10 | 31.35 | 61,519 | +0.03(+0.10%) |
Feb 27, 2024 | 31.30 | 31.36 | 31.27 | 31.32 | 29,868 | +0.00(+0.00%) |
Feb 26, 2024 | 31.34 | 31.36 | 31.20 | 31.32 | 74,458 | +0.02(+0.06%) |
Feb 23, 2024 | 31.30 | 31.40 | 31.23 | 31.30 | 127,533 | -0.04(-0.13%) |
Feb 22, 2024 | 31.33 | 31.36 | 31.30 | 31.34 | 13,146 | +0.02(+0.06%) |
Feb 21, 2024 | 31.29 | 31.33 | 31.29 | 31.32 | 20,208 | +0.06(+0.19%) |
Feb 20, 2024 | 31.28 | 31.37 | 31.26 | 31.26 | 34,893 | -0.16(-0.51%) |
Feb 16, 2024 | 31.27 | 31.43 | 31.27 | 31.42 | 20,874 | +0.08(+0.26%) |
Feb 15, 2024 | 31.34 | 31.42 | 31.34 | 31.34 | 33,696 | +0.04(+0.13%) |
Feb 14, 2024 | 31.37 | 31.37 | 31.22 | 31.30 | 61,034 | +0.10(+0.32%) |
Feb 13, 2024 | 31.20 | 31.30 | 31.16 | 31.20 | 62,761 | -0.13(-0.41%) |
Feb 12, 2024 | 31.31 | 31.41 | 30.83 | 31.33 | 40,070 | +0.04(+0.13%) |
Feb 09, 2024 | 31.32 | 31.39 | 31.25 | 31.29 | 62,728 | -0.09(-0.29%) |
Feb 08, 2024 | 31.20 | 31.38 | 31.15 | 31.38 | 186,443 | +0.34(+1.10%) |
Feb 07, 2024 | 31.10 | 31.11 | 30.99 | 31.04 | 31,132 | +0.07(+0.23%) |
Feb 06, 2024 | 30.95 | 31.06 | 30.93 | 30.97 | 25,308 | -0.02(-0.06%) |
Feb 05, 2024 | 30.82 | 31.05 | 30.82 | 30.99 | 28,079 | -0.04(-0.13%) |
Feb 02, 2024 | 31.07 | 31.09 | 30.97 | 31.03 | 36,951 | -0.04(-0.13%) |