Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 31.38 | 4 | +0.02(+0.06%) | |||
Apr 24, 2024 | 31.89 | 31.89 | 31.36 | 31.36 | 479 | -1.14(-3.51%) |
Apr 19, 2024 | 32.50 | 2 | +0.00(+0.00%) | |||
Apr 18, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 496 | +0.00(+0.00%) |
Apr 17, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 324 | +0.00(+0.00%) |
Apr 16, 2024 | 32.25 | 32.50 | 32.25 | 32.50 | 2,285 | +0.25(+0.78%) |
Apr 15, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 255 | -0.25(-0.77%) |
Apr 12, 2024 | 32.51 | 32.51 | 32.50 | 32.50 | 805 | -0.42(-1.28%) |
Apr 11, 2024 | 31.41 | 32.92 | 31.41 | 32.92 | 1,240 | -0.07(-0.21%) |
Apr 10, 2024 | 32.76 | 33.05 | 30.80 | 32.99 | 14,705 | -0.11(-0.33%) |
Apr 09, 2024 | 30.83 | 33.10 | 30.20 | 33.10 | 12,269 | +2.35(+7.64%) |
Apr 08, 2024 | 29.72 | 30.88 | 29.72 | 30.75 | 11,237 | +0.94(+3.15%) |
Apr 05, 2024 | 30.64 | 30.64 | 29.65 | 29.81 | 595 | -0.83(-2.71%) |
Apr 04, 2024 | 30.23 | 30.64 | 30.23 | 30.64 | 1,668 | +0.65(+2.17%) |
Apr 03, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 392 | +0.18(+0.62%) |
Apr 02, 2024 | 29.65 | 29.80 | 29.65 | 29.80 | 1,265 | -0.37(-1.21%) |
Apr 01, 2024 | 30.33 | 30.33 | 29.55 | 30.17 | 738 | -0.36(-1.18%) |
Mar 28, 2024 | 28.99 | 30.53 | 28.80 | 30.53 | 28,079 | +1.53(+5.28%) |
Mar 27, 2024 | 28.67 | 29.00 | 28.62 | 29.00 | 6,461 | +0.00(+0.00%) |
Mar 26, 2024 | 29.01 | 29.01 | 29.00 | 29.00 | 1,229 | -0.01(-0.03%) |
Mar 25, 2024 | 29.00 | 29.48 | 28.66 | 29.01 | 4,536 | +0.01(+0.03%) |
Mar 22, 2024 | 29.10 | 29.38 | 28.94 | 29.00 | 27,510 | +0.07(+0.24%) |
Mar 21, 2024 | 29.32 | 29.50 | 28.90 | 28.93 | 6,642 | -0.07(-0.24%) |
Mar 20, 2024 | 28.61 | 29.50 | 28.37 | 29.00 | 9,167 | -0.01(-0.04%) |
Mar 19, 2024 | 29.13 | 29.30 | 28.13 | 29.01 | 20,427 | +0.28(+0.97%) |
Mar 18, 2024 | 28.85 | 29.92 | 28.73 | 28.73 | 9,307 | -0.86(-2.90%) |
Mar 15, 2024 | 29.89 | 30.24 | 29.05 | 29.59 | 14,815 | -0.51(-1.71%) |
Mar 14, 2024 | 29.89 | 30.14 | 29.44 | 30.11 | 5,309 | +0.02(+0.07%) |
Mar 13, 2024 | 29.31 | 30.33 | 29.31 | 30.09 | 4,256 | +0.20(+0.66%) |
Mar 12, 2024 | 29.69 | 30.28 | 29.69 | 29.89 | 4,250 | +0.56(+1.90%) |
Mar 11, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 735 | +0.09(+0.29%) |
Mar 08, 2024 | 29.37 | 29.79 | 29.25 | 29.25 | 11,937 | -0.36(-1.22%) |
Mar 07, 2024 | 29.49 | 29.71 | 29.19 | 29.61 | 12,916 | +0.43(+1.47%) |
Mar 06, 2024 | 29.34 | 29.63 | 29.15 | 29.18 | 15,062 | +0.02(+0.07%) |
Mar 05, 2024 | 28.83 | 29.23 | 28.83 | 29.16 | 1,416 | -0.12(-0.41%) |
Mar 04, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 418 | -0.32(-1.07%) |
Mar 01, 2024 | 29.64 | 29.77 | 29.59 | 29.59 | 3,471 | -0.02(-0.06%) |
Feb 29, 2024 | 29.43 | 29.64 | 29.43 | 29.61 | 1,352 | +0.18(+0.63%) |
Feb 28, 2024 | 29.38 | 29.43 | 29.38 | 29.43 | 1,420 | +0.05(+0.17%) |
Feb 27, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 609 | +0.55(+1.92%) |
Feb 26, 2024 | 28.60 | 28.82 | 28.41 | 28.82 | 8,334 | +0.47(+1.65%) |
Feb 23, 2024 | 27.91 | 28.65 | 27.91 | 28.36 | 2,228 | +0.29(+1.05%) |
Feb 22, 2024 | 28.01 | 28.06 | 28.01 | 28.06 | 1,302 | +0.37(+1.34%) |
Feb 20, 2024 | 27.69 | 5 | -0.37(-1.32%) | |||
Feb 16, 2024 | 27.60 | 28.06 | 27.35 | 28.06 | 12,830 | +0.92(+3.39%) |
Feb 15, 2024 | 27.91 | 28.17 | 27.14 | 27.14 | 7,428 | -0.55(-2.00%) |
Feb 14, 2024 | 28.65 | 28.65 | 27.67 | 27.70 | 13,646 | -0.62(-2.20%) |
Feb 13, 2024 | 28.66 | 28.85 | 28.32 | 28.32 | 5,017 | -1.22(-4.11%) |
Feb 12, 2024 | 28.75 | 29.53 | 28.69 | 29.53 | 5,216 | +0.43(+1.49%) |
Feb 09, 2024 | 29.19 | 29.33 | 29.10 | 29.10 | 1,663 | -0.30(-1.01%) |
Feb 08, 2024 | 29.42 | 29.42 | 29.25 | 29.40 | 1,139 | +0.22(+0.75%) |
Feb 07, 2024 | 28.90 | 29.18 | 28.90 | 29.18 | 747 | +0.08(+0.27%) |
Feb 06, 2024 | 29.10 | 29.10 | 28.81 | 29.10 | 5,586 | +0.15(+0.51%) |
Feb 05, 2024 | 28.65 | 29.15 | 28.65 | 28.95 | 1,257 | +0.30(+1.03%) |