Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.44 | 31.44 | 31.31 | 31.31 | 1,455 | -0.46(-1.44%) |
Apr 29, 2024 | 31.72 | 31.82 | 31.72 | 31.77 | 1,821 | -0.03(-0.08%) |
Apr 26, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 100 | +0.32(+1.03%) |
Apr 25, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 1 | -0.58(-1.80%) |
Apr 24, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | +0.02(+0.06%) |
Apr 23, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | +0.33(+1.05%) |
Apr 22, 2024 | 31.72 | 31.73 | 31.70 | 31.70 | 3,179 | +0.23(+0.72%) |
Apr 19, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 100 | -0.19(-0.61%) |
Apr 18, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 5 | -0.08(-0.27%) |
Apr 17, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 61 | -0.01(-0.04%) |
Apr 16, 2024 | 31.85 | 31.85 | 31.76 | 31.76 | 608 | +0.10(+0.32%) |
Apr 15, 2024 | 32.44 | 32.44 | 31.65 | 31.66 | 1,636 | -0.52(-1.62%) |
Apr 12, 2024 | 32.46 | 32.46 | 32.18 | 32.18 | 231 | -0.45(-1.38%) |
Apr 11, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 1 | +0.20(+0.62%) |
Apr 10, 2024 | 32.43 | 32.51 | 32.39 | 32.43 | 7,521 | -0.30(-0.92%) |
Apr 09, 2024 | 32.62 | 32.73 | 32.62 | 32.73 | 272 | +0.02(+0.05%) |
Apr 08, 2024 | 32.78 | 32.80 | 32.67 | 32.71 | 949 | -0.03(-0.08%) |
Apr 05, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 0 | +0.37(+1.14%) |
Apr 04, 2024 | 32.86 | 32.91 | 32.37 | 32.37 | 402 | -0.31(-0.96%) |
Apr 03, 2024 | 32.73 | 32.73 | 32.68 | 32.68 | 123 | +0.09(+0.29%) |
Apr 02, 2024 | 32.48 | 32.59 | 32.48 | 32.59 | 260 | -0.21(-0.64%) |
Apr 01, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | -0.01(-0.03%) |
Mar 28, 2024 | 32.81 | 32.85 | 32.80 | 32.81 | 966 | -0.01(-0.04%) |
Mar 27, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 71 | +0.24(+0.73%) |
Mar 26, 2024 | 32.74 | 32.74 | 32.58 | 32.58 | 324 | -0.02(-0.05%) |
Mar 25, 2024 | 32.65 | 32.65 | 32.60 | 32.60 | 330 | -0.13(-0.40%) |
Mar 22, 2024 | 32.74 | 32.74 | 32.73 | 32.73 | 200 | -0.04(-0.11%) |
Mar 21, 2024 | 32.84 | 32.84 | 32.77 | 32.77 | 104 | +0.09(+0.27%) |
Mar 20, 2024 | 32.47 | 32.68 | 32.45 | 32.68 | 652 | +0.28(+0.86%) |
Mar 19, 2024 | 32.34 | 32.40 | 32.34 | 32.40 | 200 | +0.17(+0.53%) |
Mar 18, 2024 | 32.25 | 32.31 | 32.23 | 32.23 | 300 | +0.22(+0.69%) |
Mar 15, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 0 | -0.24(-0.74%) |
Mar 14, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 3 | +0.09(+0.27%) |
Mar 13, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 13 | -0.02(-0.08%) |
Mar 12, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 61 | +0.30(+0.95%) |
Mar 11, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 10 | -0.01(-0.02%) |
Mar 08, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 100 | -0.03(-0.09%) |
Mar 07, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 188 | +0.25(+0.80%) |
Mar 06, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 3 | +0.13(+0.43%) |
Mar 05, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 61 | -0.36(-1.12%) |
Mar 04, 2024 | 31.96 | 31.96 | 31.89 | 31.89 | 632 | -0.19(-0.60%) |
Mar 01, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 100 | +0.10(+0.32%) |
Feb 29, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 39 | +0.25(+0.77%) |
Feb 28, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 68 | -0.07(-0.22%) |
Feb 27, 2024 | 31.68 | 31.80 | 31.66 | 31.80 | 4,735 | +0.03(+0.10%) |
Feb 26, 2024 | 31.81 | 31.81 | 31.77 | 31.77 | 625 | -0.23(-0.70%) |
Feb 23, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 100 | +0.02(+0.07%) |
Feb 22, 2024 | 31.99 | 31.99 | 31.97 | 31.97 | 530 | +0.48(+1.52%) |
Feb 21, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 2 | +0.08(+0.24%) |
Feb 20, 2024 | 31.42 | 31.42 | 31.41 | 31.41 | 801 | -0.13(-0.41%) |
Feb 16, 2024 | 31.73 | 31.73 | 31.54 | 31.54 | 908 | -0.18(-0.56%) |
Feb 15, 2024 | 31.70 | 31.72 | 31.70 | 31.72 | 182 | +0.22(+0.70%) |
Feb 14, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 1 | +0.25(+0.80%) |
Feb 13, 2024 | 31.28 | 31.28 | 31.25 | 31.25 | 600 | -0.47(-1.48%) |
Feb 12, 2024 | 31.88 | 31.90 | 31.72 | 31.72 | 1,476 | -0.02(-0.05%) |
Feb 09, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 100 | +0.16(+0.49%) |
Feb 08, 2024 | 31.57 | 31.59 | 31.57 | 31.58 | 1,729 | -0.06(-0.19%) |
Feb 07, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 21 | +0.25(+0.79%) |
Feb 06, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 130 | +0.07(+0.22%) |
Feb 05, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 18 | -0.20(-0.64%) |
Feb 02, 2024 | 31.27 | 31.56 | 31.27 | 31.52 | 3,403 | +0.50(+1.62%) |