Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.33 | 33.33 | 33.24 | 33.25 | 267 | -0.06(-0.19%) |
Apr 29, 2024 | 33.11 | 33.32 | 33.11 | 33.31 | 8,027 | +0.24(+0.72%) |
Apr 26, 2024 | 32.94 | 33.07 | 32.94 | 33.07 | 337 | +0.05(+0.17%) |
Apr 25, 2024 | 32.72 | 33.02 | 32.72 | 33.02 | 900 | -0.37(-1.11%) |
Apr 24, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 4 | -0.02(-0.06%) |
Apr 23, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 92 | +0.67(+2.03%) |
Apr 22, 2024 | 32.54 | 32.96 | 32.53 | 32.74 | 601 | +0.29(+0.91%) |
Apr 19, 2024 | 32.57 | 32.57 | 32.45 | 32.45 | 401 | -0.17(-0.52%) |
Apr 18, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 25 | -0.24(-0.73%) |
Apr 17, 2024 | 32.85 | 32.86 | 32.74 | 32.86 | 10,829 | -0.19(-0.57%) |
Apr 16, 2024 | 33.13 | 33.13 | 33.04 | 33.04 | 384 | -0.07(-0.21%) |
Apr 15, 2024 | 33.65 | 33.65 | 33.11 | 33.11 | 620 | -0.32(-0.95%) |
Apr 12, 2024 | 33.56 | 33.56 | 33.43 | 33.43 | 162 | -0.57(-1.68%) |
Apr 11, 2024 | 33.76 | 34.00 | 33.76 | 34.00 | 679 | +0.05(+0.13%) |
Apr 10, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 7 | -0.31(-0.91%) |
Apr 09, 2024 | 34.13 | 34.26 | 34.13 | 34.26 | 563 | +0.11(+0.31%) |
Apr 08, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 20 | +0.04(+0.13%) |
Apr 05, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 100 | +0.26(+0.77%) |
Apr 04, 2024 | 34.40 | 34.40 | 33.85 | 33.85 | 159 | -0.30(-0.87%) |
Apr 03, 2024 | 34.15 | 34.24 | 34.15 | 34.15 | 874 | +0.11(+0.34%) |
Apr 02, 2024 | 34.15 | 34.15 | 34.04 | 34.04 | 188 | -0.42(-1.22%) |
Apr 01, 2024 | 34.73 | 34.73 | 34.46 | 34.46 | 1,258 | -0.39(-1.11%) |
Mar 28, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 100 | -0.00(-0.01%) |
Mar 27, 2024 | 34.61 | 34.84 | 34.61 | 34.84 | 159 | +0.35(+1.01%) |
Mar 26, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 42 | +0.17(+0.49%) |
Mar 25, 2024 | 34.30 | 34.33 | 34.30 | 34.33 | 480 | -0.05(-0.13%) |
Mar 22, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 100 | -0.07(-0.19%) |
Mar 21, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 5 | +0.14(+0.39%) |
Mar 20, 2024 | 34.28 | 34.30 | 34.28 | 34.30 | 116 | +0.01(+0.04%) |
Mar 19, 2024 | 34.02 | 34.29 | 34.02 | 34.29 | 446 | +0.16(+0.45%) |
Mar 18, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 93 | +0.12(+0.36%) |
Mar 15, 2024 | 34.09 | 34.09 | 34.01 | 34.01 | 163 | -0.11(-0.34%) |
Mar 14, 2024 | 34.08 | 34.13 | 34.08 | 34.13 | 136 | -0.28(-0.83%) |
Mar 13, 2024 | 34.51 | 34.51 | 34.41 | 34.41 | 239 | -0.14(-0.40%) |
Mar 12, 2024 | 34.53 | 34.58 | 34.49 | 34.55 | 614 | +0.28(+0.81%) |
Mar 11, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 52 | -0.24(-0.70%) |
Mar 08, 2024 | 34.74 | 34.74 | 34.51 | 34.51 | 182 | -0.19(-0.55%) |
Mar 07, 2024 | 34.50 | 34.81 | 34.50 | 34.70 | 906 | +0.46(+1.34%) |
Mar 06, 2024 | 34.19 | 34.24 | 34.12 | 34.24 | 2,525 | +0.20(+0.57%) |
Mar 05, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 54 | -0.38(-1.09%) |
Mar 04, 2024 | 34.43 | 34.43 | 34.42 | 34.42 | 444 | +0.08(+0.24%) |
Mar 01, 2024 | 34.33 | 34.34 | 34.33 | 34.34 | 341 | +0.56(+1.67%) |
Feb 29, 2024 | 33.94 | 33.94 | 33.78 | 33.78 | 6,381 | -0.14(-0.41%) |
Feb 28, 2024 | 33.97 | 33.97 | 33.92 | 33.92 | 381 | -0.24(-0.71%) |
Feb 27, 2024 | 33.96 | 34.16 | 33.95 | 34.16 | 6,257 | +0.06(+0.16%) |
Feb 26, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 7 | -0.15(-0.44%) |
Feb 23, 2024 | 34.20 | 34.29 | 34.20 | 34.26 | 2,959 | +0.08(+0.24%) |
Feb 22, 2024 | 34.06 | 34.17 | 33.99 | 34.17 | 754 | +0.36(+1.07%) |
Feb 21, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 9 | +0.11(+0.34%) |
Feb 20, 2024 | 34.05 | 34.05 | 33.70 | 33.70 | 1,633 | -0.24(-0.70%) |
Feb 16, 2024 | 34.13 | 34.16 | 33.94 | 33.94 | 516 | +0.17(+0.51%) |
Feb 15, 2024 | 33.69 | 33.76 | 33.69 | 33.76 | 631 | +0.24(+0.72%) |
Feb 14, 2024 | 33.46 | 33.52 | 33.41 | 33.52 | 551 | +0.43(+1.30%) |
Feb 13, 2024 | 33.36 | 33.41 | 33.09 | 33.09 | 1,628 | -0.63(-1.86%) |
Feb 12, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 16 | -0.07(-0.20%) |
Feb 09, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 100 | +0.07(+0.20%) |
Feb 08, 2024 | 33.64 | 33.72 | 33.60 | 33.72 | 2,210 | -0.15(-0.43%) |
Feb 07, 2024 | 34.04 | 34.04 | 33.84 | 33.87 | 6,167 | -0.01(-0.03%) |
Feb 06, 2024 | 33.69 | 33.88 | 33.69 | 33.88 | 5,850 | +0.32(+0.96%) |
Feb 05, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 10 | +0.23(+0.69%) |
Feb 02, 2024 | 33.26 | 33.32 | 33.26 | 33.32 | 395 | -0.20(-0.59%) |