Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 31.68 | 31.71 | 31.65 | 31.67 | 5,836 | +0.00(+0.01%) |
Apr 23, 2024 | 31.61 | 31.67 | 31.57 | 31.67 | 4,305 | +0.20(+0.64%) |
Apr 22, 2024 | 31.34 | 31.54 | 31.34 | 31.47 | 4,149 | +0.20(+0.62%) |
Apr 19, 2024 | 31.46 | 31.46 | 31.25 | 31.27 | 44,547 | -0.14(-0.45%) |
Apr 18, 2024 | 31.46 | 31.50 | 31.41 | 31.41 | 1,406 | -0.04(-0.13%) |
Apr 17, 2024 | 31.58 | 31.60 | 31.45 | 31.45 | 7,453 | -0.04(-0.12%) |
Apr 16, 2024 | 31.53 | 31.57 | 31.46 | 31.49 | 43,785 | -0.02(-0.07%) |
Apr 15, 2024 | 31.71 | 31.78 | 31.48 | 31.51 | 6,745 | -0.12(-0.37%) |
Apr 12, 2024 | 31.74 | 31.74 | 31.62 | 31.63 | 4,616 | -0.17(-0.53%) |
Apr 11, 2024 | 31.78 | 31.83 | 31.69 | 31.80 | 14,149 | +0.08(+0.25%) |
Apr 10, 2024 | 31.63 | 31.77 | 31.63 | 31.72 | 1,893 | -0.07(-0.22%) |
Apr 09, 2024 | 31.75 | 31.82 | 31.75 | 31.79 | 4,070 | -0.01(-0.03%) |
Apr 08, 2024 | 31.73 | 31.84 | 31.73 | 31.80 | 2,686 | +0.04(+0.13%) |
Apr 05, 2024 | 31.76 | 31.77 | 31.76 | 31.76 | 5,015 | +0.08(+0.25%) |
Apr 04, 2024 | 31.89 | 31.89 | 31.65 | 31.68 | 12,249 | -0.11(-0.35%) |
Apr 03, 2024 | 31.70 | 31.85 | 31.70 | 31.79 | 8,222 | +0.02(+0.06%) |
Apr 02, 2024 | 31.78 | 31.80 | 31.73 | 31.77 | 4,195 | -0.09(-0.28%) |
Apr 01, 2024 | 31.83 | 31.90 | 31.82 | 31.86 | 20,380 | -0.01(-0.03%) |
Mar 28, 2024 | 31.84 | 31.88 | 31.83 | 31.87 | 17,448 | +0.02(+0.08%) |
Mar 27, 2024 | 31.83 | 31.85 | 31.81 | 31.85 | 2,038 | +0.05(+0.17%) |
Mar 26, 2024 | 31.78 | 31.82 | 31.78 | 31.79 | 8,400 | +0.00(+0.00%) |
Mar 25, 2024 | 31.82 | 31.82 | 31.78 | 31.79 | 4,469 | -0.02(-0.07%) |
Mar 22, 2024 | 31.80 | 31.82 | 31.77 | 31.81 | 4,047 | +0.04(+0.14%) |
Mar 21, 2024 | 31.78 | 31.84 | 31.77 | 31.77 | 6,453 | +0.01(+0.03%) |
Mar 20, 2024 | 31.72 | 31.79 | 31.65 | 31.76 | 14,176 | +0.08(+0.24%) |
Mar 19, 2024 | 31.55 | 31.68 | 31.55 | 31.68 | 10,807 | +0.10(+0.33%) |
Mar 18, 2024 | 31.58 | 31.66 | 31.58 | 31.58 | 9,646 | +0.03(+0.09%) |
Mar 15, 2024 | 31.60 | 31.60 | 31.51 | 31.55 | 3,467 | -0.04(-0.14%) |
Mar 14, 2024 | 31.59 | 31.63 | 31.53 | 31.60 | 22,327 | -0.03(-0.09%) |
Mar 13, 2024 | 31.62 | 31.67 | 31.59 | 31.62 | 11,213 | -0.00(-0.02%) |
Mar 12, 2024 | 31.50 | 31.63 | 31.50 | 31.63 | 13,315 | +0.12(+0.40%) |
Mar 11, 2024 | 31.43 | 31.50 | 31.43 | 31.50 | 5,332 | +0.02(+0.05%) |
Mar 08, 2024 | 31.57 | 31.60 | 31.49 | 31.49 | 2,788 | -0.08(-0.24%) |
Mar 07, 2024 | 31.54 | 31.58 | 31.52 | 31.57 | 7,925 | +0.08(+0.25%) |
Mar 06, 2024 | 31.51 | 31.51 | 31.47 | 31.49 | 8,841 | +0.06(+0.20%) |
Mar 05, 2024 | 31.44 | 31.48 | 31.34 | 31.43 | 6,697 | -0.08(-0.27%) |
Mar 04, 2024 | 31.51 | 31.57 | 31.50 | 31.51 | 124,061 | -0.01(-0.03%) |
Mar 01, 2024 | 31.49 | 31.54 | 31.48 | 31.52 | 458,963 | +0.08(+0.25%) |
Feb 29, 2024 | 31.39 | 31.46 | 31.39 | 31.44 | 20,917 | +0.06(+0.19%) |
Feb 28, 2024 | 31.39 | 31.41 | 31.37 | 31.38 | 8,388 | -0.02(-0.06%) |
Feb 27, 2024 | 31.39 | 31.42 | 31.37 | 31.40 | 4,538 | +0.00(+0.02%) |
Feb 26, 2024 | 31.42 | 31.42 | 31.37 | 31.39 | 8,140 | +0.00(+0.02%) |
Feb 23, 2024 | 31.45 | 31.45 | 31.37 | 31.39 | 10,573 | +0.03(+0.10%) |
Feb 22, 2024 | 31.33 | 31.39 | 31.32 | 31.36 | 39,339 | +0.21(+0.68%) |
Feb 21, 2024 | 31.13 | 31.15 | 31.06 | 31.15 | 2,395 | +0.06(+0.19%) |
Feb 20, 2024 | 31.17 | 31.22 | 31.05 | 31.09 | 17,927 | -0.07(-0.22%) |
Feb 16, 2024 | 31.23 | 31.25 | 31.16 | 31.16 | 46,375 | -0.06(-0.19%) |
Feb 15, 2024 | 31.17 | 31.26 | 31.17 | 31.22 | 8,583 | +0.07(+0.22%) |
Feb 14, 2024 | 31.06 | 31.17 | 31.06 | 31.15 | 19,068 | +0.11(+0.35%) |
Feb 13, 2024 | 31.05 | 31.09 | 30.92 | 31.04 | 15,720 | -0.19(-0.61%) |
Feb 12, 2024 | 31.21 | 31.27 | 31.18 | 31.23 | 12,665 | +0.03(+0.10%) |
Feb 09, 2024 | 31.08 | 31.24 | 31.08 | 31.20 | 5,197 | +0.07(+0.22%) |
Feb 08, 2024 | 31.11 | 31.16 | 31.11 | 31.13 | 3,796 | +0.02(+0.06%) |
Feb 07, 2024 | 31.10 | 31.17 | 31.09 | 31.11 | 6,215 | +0.07(+0.24%) |
Feb 06, 2024 | 31.00 | 31.04 | 30.96 | 31.04 | 17,742 | +0.07(+0.24%) |
Feb 05, 2024 | 31.00 | 31.00 | 30.89 | 30.96 | 11,372 | -0.03(-0.10%) |
Feb 02, 2024 | 30.93 | 31.08 | 30.93 | 30.99 | 13,702 | +0.15(+0.49%) |