Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.36 | 33.36 | 33.26 | 33.28 | 1,450 | -0.05(-0.16%) |
Apr 29, 2024 | 33.34 | 33.35 | 33.33 | 33.33 | 883 | -0.08(-0.23%) |
Apr 26, 2024 | 33.43 | 33.43 | 33.36 | 33.41 | 1,768 | +0.04(+0.11%) |
Apr 25, 2024 | 33.27 | 33.39 | 33.26 | 33.37 | 8,915 | +0.18(+0.55%) |
Apr 24, 2024 | 33.17 | 33.19 | 33.17 | 33.19 | 520 | +0.09(+0.28%) |
Apr 23, 2024 | 33.06 | 33.11 | 33.06 | 33.09 | 3,297 | -0.02(-0.05%) |
Apr 22, 2024 | 33.09 | 33.11 | 33.07 | 33.11 | 4,678 | -0.02(-0.06%) |
Apr 19, 2024 | 33.16 | 33.17 | 33.12 | 33.13 | 5,539 | +0.05(+0.17%) |
Apr 18, 2024 | 32.95 | 33.12 | 32.95 | 33.08 | 4,241 | +0.07(+0.20%) |
Apr 17, 2024 | 33.00 | 33.05 | 32.96 | 33.01 | 35,010 | -0.09(-0.27%) |
Apr 16, 2024 | 33.12 | 33.12 | 33.10 | 33.10 | 1,886 | +0.03(+0.08%) |
Apr 15, 2024 | 33.05 | 33.14 | 33.05 | 33.07 | 18,575 | +0.17(+0.51%) |
Apr 12, 2024 | 32.90 | 32.94 | 32.89 | 32.91 | 1,617 | -0.04(-0.11%) |
Apr 11, 2024 | 32.92 | 33.03 | 32.92 | 32.94 | 22,374 | +0.02(+0.07%) |
Apr 10, 2024 | 32.91 | 32.99 | 32.88 | 32.92 | 3,868 | +0.18(+0.53%) |
Apr 09, 2024 | 32.78 | 32.78 | 32.70 | 32.74 | 2,303 | -0.09(-0.29%) |
Apr 08, 2024 | 32.83 | 32.84 | 32.83 | 32.84 | 498 | +0.10(+0.31%) |
Apr 05, 2024 | 32.74 | 32.77 | 32.73 | 32.74 | 776 | +0.10(+0.31%) |
Apr 04, 2024 | 32.67 | 32.69 | 32.60 | 32.64 | 3,897 | -0.02(-0.05%) |
Apr 03, 2024 | 32.71 | 32.77 | 32.64 | 32.66 | 9,948 | -0.04(-0.13%) |
Apr 02, 2024 | 32.65 | 32.71 | 32.65 | 32.70 | 2,347 | +0.23(+0.71%) |
Apr 01, 2024 | 32.45 | 32.54 | 32.39 | 32.47 | 4,885 | +0.12(+0.39%) |
Mar 28, 2024 | 32.34 | 32.34 | 32.24 | 32.34 | 3,107 | +0.15(+0.48%) |
Mar 27, 2024 | 32.28 | 32.28 | 32.14 | 32.19 | 12,299 | -0.03(-0.11%) |
Mar 26, 2024 | 32.32 | 32.32 | 32.19 | 32.23 | 2,355 | -0.07(-0.21%) |
Mar 25, 2024 | 32.46 | 32.56 | 32.29 | 32.29 | 3,418 | -0.09(-0.26%) |
Mar 22, 2024 | 32.39 | 32.39 | 32.34 | 32.38 | 7,800 | -0.09(-0.28%) |
Mar 21, 2024 | 32.58 | 32.62 | 32.47 | 32.47 | 4,028 | +0.14(+0.42%) |
Mar 20, 2024 | 32.16 | 32.34 | 32.16 | 32.34 | 1,265 | -0.15(-0.46%) |
Mar 19, 2024 | 32.55 | 32.55 | 32.48 | 32.48 | 2,865 | -0.10(-0.29%) |
Mar 18, 2024 | 32.57 | 32.58 | 32.57 | 32.58 | 1,600 | +0.02(+0.06%) |
Mar 15, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 510 | +0.04(+0.11%) |
Mar 14, 2024 | 32.61 | 32.62 | 32.51 | 32.52 | 4,334 | +0.05(+0.15%) |
Mar 13, 2024 | 32.60 | 32.60 | 32.46 | 32.47 | 5,490 | -0.02(-0.06%) |
Mar 12, 2024 | 32.41 | 32.54 | 32.41 | 32.50 | 9,572 | +0.20(+0.62%) |
Mar 11, 2024 | 32.35 | 32.43 | 32.29 | 32.29 | 18,955 | -0.06(-0.17%) |
Mar 08, 2024 | 32.41 | 32.45 | 32.34 | 32.35 | 4,060 | +0.10(+0.30%) |
Mar 07, 2024 | 32.33 | 32.33 | 32.25 | 32.25 | 662 | -0.20(-0.62%) |
Mar 06, 2024 | 32.55 | 32.55 | 32.44 | 32.46 | 4,473 | -0.18(-0.56%) |
Mar 05, 2024 | 32.65 | 32.69 | 32.64 | 32.64 | 2,292 | -0.15(-0.45%) |
Mar 04, 2024 | 32.75 | 32.79 | 32.70 | 32.78 | 4,143 | +0.21(+0.64%) |
Mar 01, 2024 | 32.63 | 32.63 | 32.58 | 32.58 | 1,711 | -0.05(-0.17%) |
Feb 29, 2024 | 32.58 | 32.63 | 32.56 | 32.63 | 793 | +0.05(+0.15%) |
Feb 28, 2024 | 32.64 | 32.64 | 32.57 | 32.58 | 4,437 | +0.02(+0.05%) |
Feb 27, 2024 | 32.61 | 32.63 | 32.53 | 32.56 | 4,818 | +0.08(+0.26%) |
Feb 26, 2024 | 32.39 | 32.50 | 32.38 | 32.48 | 67,747 | +0.12(+0.37%) |
Feb 23, 2024 | 32.49 | 32.49 | 32.36 | 32.36 | 3,092 | -0.12(-0.37%) |
Feb 22, 2024 | 32.71 | 32.71 | 32.44 | 32.48 | 4,949 | -0.11(-0.34%) |
Feb 21, 2024 | 32.49 | 32.69 | 32.43 | 32.59 | 17,069 | +0.21(+0.65%) |
Feb 20, 2024 | 32.37 | 32.40 | 32.33 | 32.38 | 6,714 | -0.03(-0.09%) |
Feb 16, 2024 | 32.49 | 32.51 | 32.41 | 32.41 | 11,611 | +0.14(+0.43%) |
Feb 15, 2024 | 32.23 | 32.40 | 32.23 | 32.27 | 2,816 | -0.16(-0.51%) |
Feb 14, 2024 | 32.61 | 32.61 | 32.34 | 32.44 | 33,634 | +0.12(+0.36%) |
Feb 13, 2024 | 32.36 | 32.38 | 32.24 | 32.32 | 4,564 | +0.30(+0.94%) |
Feb 12, 2024 | 32.10 | 32.10 | 32.02 | 32.02 | 1,086 | -0.07(-0.22%) |
Feb 09, 2024 | 32.34 | 32.34 | 32.09 | 32.09 | 5,483 | -0.11(-0.34%) |
Feb 08, 2024 | 32.06 | 32.25 | 32.06 | 32.20 | 4,038 | +0.20(+0.63%) |
Feb 07, 2024 | 32.08 | 32.11 | 32.00 | 32.00 | 5,151 | -0.07(-0.22%) |
Feb 06, 2024 | 32.34 | 32.34 | 32.07 | 32.07 | 4,587 | -0.15(-0.47%) |
Feb 05, 2024 | 32.24 | 32.32 | 32.22 | 32.22 | 2,008 | +0.35(+1.10%) |
Feb 02, 2024 | 31.90 | 31.95 | 31.85 | 31.87 | 65,274 | +0.01(+0.03%) |