Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 3 | -0.72(-2.36%) |
Apr 29, 2024 | 30.24 | 30.34 | 30.24 | 30.34 | 1,832 | +0.17(+0.56%) |
Apr 26, 2024 | 30.18 | 30.18 | 30.17 | 30.17 | 914 | +0.26(+0.87%) |
Apr 25, 2024 | 29.69 | 29.91 | 29.69 | 29.91 | 226 | -0.09(-0.28%) |
Apr 24, 2024 | 29.76 | 29.99 | 29.76 | 29.99 | 553 | -0.02(-0.07%) |
Apr 23, 2024 | 29.80 | 30.01 | 29.80 | 30.01 | 285 | +0.46(+1.56%) |
Apr 22, 2024 | 29.50 | 29.55 | 29.50 | 29.55 | 125 | +0.22(+0.75%) |
Apr 19, 2024 | 29.32 | 29.33 | 29.30 | 29.33 | 2,710 | +0.09(+0.30%) |
Apr 18, 2024 | 29.22 | 29.28 | 29.22 | 29.25 | 1,620 | -0.14(-0.47%) |
Apr 17, 2024 | 29.57 | 29.58 | 29.38 | 29.38 | 910 | -0.30(-1.01%) |
Apr 16, 2024 | 29.49 | 29.68 | 29.49 | 29.68 | 204 | -0.06(-0.19%) |
Apr 15, 2024 | 29.62 | 29.74 | 29.62 | 29.74 | 704 | -0.23(-0.75%) |
Apr 12, 2024 | 30.08 | 30.08 | 29.90 | 29.97 | 646 | -0.36(-1.19%) |
Apr 11, 2024 | 30.20 | 30.33 | 30.18 | 30.33 | 876 | +0.13(+0.43%) |
Apr 10, 2024 | 30.03 | 30.20 | 30.03 | 30.20 | 457 | -0.69(-2.22%) |
Apr 09, 2024 | 30.84 | 30.88 | 30.84 | 30.88 | 120 | +0.02(+0.08%) |
Apr 08, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 116 | +0.07(+0.23%) |
Apr 05, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 100 | +0.20(+0.64%) |
Apr 04, 2024 | 31.15 | 31.19 | 30.52 | 30.59 | 5,012 | -0.32(-1.03%) |
Apr 03, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 32 | +0.17(+0.54%) |
Apr 02, 2024 | 30.82 | 30.82 | 30.61 | 30.75 | 1,670 | -0.51(-1.64%) |
Apr 01, 2024 | 31.30 | 31.30 | 31.22 | 31.26 | 1,134 | -0.31(-0.98%) |
Mar 28, 2024 | 31.46 | 31.57 | 31.46 | 31.57 | 711 | +0.22(+0.71%) |
Mar 27, 2024 | 31.04 | 31.34 | 31.04 | 31.34 | 463 | +0.61(+1.99%) |
Mar 26, 2024 | 30.87 | 30.87 | 30.73 | 30.73 | 356 | -0.08(-0.27%) |
Mar 25, 2024 | 30.95 | 30.96 | 30.82 | 30.82 | 363 | +0.05(+0.18%) |
Mar 22, 2024 | 30.79 | 30.87 | 30.76 | 30.76 | 7,000 | -0.35(-1.13%) |
Mar 21, 2024 | 31.12 | 31.12 | 31.11 | 31.11 | 982 | +0.40(+1.31%) |
Mar 20, 2024 | 30.28 | 30.71 | 30.20 | 30.71 | 3,042 | +0.47(+1.57%) |
Mar 19, 2024 | 30.05 | 30.25 | 30.05 | 30.24 | 968 | +0.19(+0.64%) |
Mar 18, 2024 | 30.08 | 30.12 | 30.05 | 30.05 | 2,232 | -0.15(-0.51%) |
Mar 15, 2024 | 30.21 | 30.24 | 30.16 | 30.20 | 2,584 | +0.03(+0.10%) |
Mar 14, 2024 | 30.14 | 30.24 | 30.09 | 30.17 | 4,174 | -0.47(-1.53%) |
Mar 13, 2024 | 30.67 | 30.68 | 30.64 | 30.64 | 1,387 | +0.05(+0.17%) |
Mar 12, 2024 | 30.47 | 30.59 | 30.46 | 30.59 | 4,350 | +0.02(+0.08%) |
Mar 11, 2024 | 30.46 | 30.58 | 30.40 | 30.57 | 1,557 | -0.23(-0.74%) |
Mar 08, 2024 | 30.93 | 30.96 | 30.73 | 30.79 | 594 | -0.16(-0.51%) |
Mar 07, 2024 | 30.88 | 31.00 | 30.86 | 30.95 | 2,563 | +0.33(+1.08%) |
Mar 06, 2024 | 30.61 | 30.77 | 30.61 | 30.62 | 2,621 | +0.20(+0.65%) |
Mar 05, 2024 | 30.54 | 30.58 | 30.25 | 30.42 | 8,272 | -0.02(-0.06%) |
Mar 04, 2024 | 30.66 | 30.66 | 30.44 | 30.44 | 1,108 | +0.09(+0.30%) |
Mar 01, 2024 | 30.36 | 30.36 | 30.35 | 30.35 | 1,001 | +0.19(+0.62%) |
Feb 29, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 33 | +0.32(+1.08%) |
Feb 28, 2024 | 29.87 | 29.87 | 29.84 | 29.84 | 602 | -0.22(-0.73%) |
Feb 27, 2024 | 30.09 | 30.09 | 30.00 | 30.06 | 492 | +0.21(+0.69%) |
Feb 26, 2024 | 29.86 | 29.87 | 29.82 | 29.86 | 914 | +0.12(+0.41%) |
Feb 23, 2024 | 29.54 | 29.82 | 29.54 | 29.73 | 4,731 | +0.01(+0.04%) |
Feb 22, 2024 | 29.48 | 29.79 | 29.37 | 29.72 | 10,222 | +0.44(+1.51%) |
Feb 21, 2024 | 29.35 | 29.36 | 29.28 | 29.28 | 689 | -0.07(-0.26%) |
Feb 20, 2024 | 29.34 | 29.36 | 29.34 | 29.36 | 406 | -0.42(-1.40%) |
Feb 16, 2024 | 30.12 | 30.12 | 29.77 | 29.77 | 3,912 | -0.60(-1.98%) |
Feb 15, 2024 | 29.93 | 30.40 | 29.93 | 30.37 | 2,079 | +0.74(+2.50%) |
Feb 14, 2024 | 29.32 | 29.63 | 29.32 | 29.63 | 5,117 | +0.65(+2.25%) |
Feb 13, 2024 | 29.37 | 29.39 | 28.98 | 28.98 | 7,688 | -0.99(-3.29%) |
Feb 12, 2024 | 29.96 | 30.04 | 29.96 | 29.96 | 1,411 | +0.48(+1.64%) |
Feb 09, 2024 | 29.28 | 29.53 | 29.23 | 29.48 | 2,244 | +0.27(+0.94%) |
Feb 08, 2024 | 29.08 | 29.21 | 29.08 | 29.21 | 1,959 | +0.17(+0.58%) |
Feb 07, 2024 | 28.82 | 29.04 | 28.82 | 29.04 | 1,797 | +0.11(+0.37%) |
Feb 06, 2024 | 28.75 | 28.93 | 28.75 | 28.93 | 835 | +0.08(+0.27%) |
Feb 05, 2024 | 28.60 | 28.85 | 28.55 | 28.85 | 7,513 | -0.26(-0.90%) |
Feb 02, 2024 | 29.17 | 29.17 | 29.11 | 29.11 | 227 | -0.09(-0.32%) |