Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 30.23 | 30.40 | 30.23 | 30.38 | 5,319 | +0.13(+0.44%) |
Apr 19, 2024 | 30.20 | 30.24 | 30.20 | 30.24 | 2,048 | +0.13(+0.44%) |
Apr 18, 2024 | 30.08 | 30.15 | 30.07 | 30.11 | 3,092 | +0.01(+0.02%) |
Apr 17, 2024 | 30.07 | 30.15 | 30.07 | 30.10 | 2,682 | +0.10(+0.34%) |
Apr 16, 2024 | 30.00 | 30.04 | 29.95 | 30.00 | 7,806 | -0.14(-0.46%) |
Apr 15, 2024 | 30.29 | 30.29 | 30.10 | 30.14 | 5,890 | -0.25(-0.83%) |
Apr 12, 2024 | 30.47 | 30.47 | 30.39 | 30.39 | 3,304 | -0.15(-0.50%) |
Apr 11, 2024 | 30.59 | 30.59 | 30.46 | 30.54 | 1,892 | -0.06(-0.18%) |
Apr 10, 2024 | 30.72 | 30.72 | 30.53 | 30.60 | 6,441 | -0.43(-1.39%) |
Apr 09, 2024 | 31.04 | 31.04 | 30.97 | 31.03 | 1,917 | +0.12(+0.39%) |
Apr 08, 2024 | 30.87 | 30.92 | 30.87 | 30.91 | 2,665 | +0.05(+0.15%) |
Apr 05, 2024 | 30.82 | 30.88 | 30.82 | 30.86 | 6,862 | -0.03(-0.09%) |
Apr 04, 2024 | 31.04 | 31.06 | 30.87 | 30.89 | 17,462 | -0.06(-0.20%) |
Apr 03, 2024 | 30.85 | 30.95 | 30.85 | 30.95 | 9,151 | +0.04(+0.14%) |
Apr 02, 2024 | 30.86 | 30.91 | 30.86 | 30.91 | 14,500 | -0.11(-0.34%) |
Apr 01, 2024 | 31.01 | 31.01 | 30.99 | 31.01 | 6,409 | -0.20(-0.64%) |
Mar 28, 2024 | 31.20 | 31.23 | 31.20 | 31.21 | 5,814 | +0.06(+0.20%) |
Mar 27, 2024 | 31.00 | 31.15 | 31.00 | 31.15 | 1,637 | +0.26(+0.84%) |
Mar 26, 2024 | 30.92 | 30.92 | 30.89 | 30.89 | 463 | -0.06(-0.19%) |
Mar 25, 2024 | 30.97 | 30.98 | 30.95 | 30.95 | 2,672 | -0.03(-0.09%) |
Mar 22, 2024 | 31.10 | 31.10 | 30.98 | 30.98 | 3,333 | -0.03(-0.11%) |
Mar 21, 2024 | 31.00 | 31.04 | 30.99 | 31.01 | 3,707 | +0.08(+0.27%) |
Mar 20, 2024 | 30.81 | 30.93 | 30.78 | 30.93 | 8,626 | +0.15(+0.48%) |
Mar 19, 2024 | 30.73 | 30.78 | 30.71 | 30.78 | 4,826 | +0.09(+0.29%) |
Mar 18, 2024 | 30.71 | 30.72 | 30.69 | 30.69 | 7,031 | -0.01(-0.03%) |
Mar 15, 2024 | 30.72 | 30.74 | 30.68 | 30.70 | 10,229 | -0.02(-0.07%) |
Mar 14, 2024 | 30.85 | 30.85 | 30.68 | 30.72 | 8,687 | -0.22(-0.70%) |
Mar 13, 2024 | 30.99 | 31.00 | 30.92 | 30.94 | 7,381 | -0.00(-0.00%) |
Mar 12, 2024 | 31.00 | 31.00 | 30.85 | 30.94 | 19,379 | -0.01(-0.05%) |
Mar 11, 2024 | 30.90 | 30.96 | 30.90 | 30.96 | 2,206 | +0.02(+0.08%) |
Mar 08, 2024 | 30.92 | 30.98 | 30.92 | 30.93 | 5,231 | +0.03(+0.10%) |
Mar 07, 2024 | 30.93 | 30.93 | 30.87 | 30.90 | 48,203 | +0.08(+0.27%) |
Mar 06, 2024 | 30.79 | 30.86 | 30.78 | 30.82 | 10,694 | +0.12(+0.39%) |
Mar 05, 2024 | 30.74 | 30.74 | 30.68 | 30.70 | 15,454 | +0.04(+0.14%) |
Mar 04, 2024 | 30.56 | 30.68 | 30.56 | 30.66 | 2,695 | +0.00(+0.02%) |
Mar 01, 2024 | 30.61 | 30.65 | 30.59 | 30.65 | 2,240 | +0.08(+0.26%) |
Feb 29, 2024 | 30.49 | 30.58 | 30.49 | 30.57 | 5,194 | +0.11(+0.35%) |
Feb 28, 2024 | 30.37 | 30.46 | 30.37 | 30.46 | 19,978 | +0.03(+0.11%) |
Feb 27, 2024 | 30.43 | 30.44 | 30.41 | 30.43 | 2,261 | +0.03(+0.09%) |
Feb 26, 2024 | 30.46 | 30.46 | 30.39 | 30.41 | 19,200 | -0.13(-0.42%) |
Feb 23, 2024 | 30.50 | 30.56 | 30.50 | 30.53 | 23,343 | +0.10(+0.32%) |
Feb 22, 2024 | 30.41 | 30.45 | 30.41 | 30.43 | 6,104 | +0.08(+0.25%) |
Feb 21, 2024 | 30.38 | 30.38 | 30.33 | 30.36 | 2,382 | +0.01(+0.02%) |
Feb 20, 2024 | 30.35 | 30.39 | 30.35 | 30.35 | 1,775 | +0.03(+0.09%) |
Feb 16, 2024 | 30.25 | 30.39 | 30.25 | 30.33 | 3,265 | -0.09(-0.29%) |
Feb 15, 2024 | 30.24 | 30.42 | 30.24 | 30.41 | 15,909 | +0.24(+0.80%) |
Feb 14, 2024 | 30.15 | 30.18 | 30.15 | 30.17 | 2,768 | +0.13(+0.45%) |
Feb 13, 2024 | 30.05 | 30.11 | 30.01 | 30.04 | 6,295 | -0.39(-1.28%) |
Feb 12, 2024 | 30.33 | 30.46 | 30.33 | 30.43 | 3,639 | +0.08(+0.28%) |
Feb 09, 2024 | 30.29 | 30.34 | 30.29 | 30.34 | 2,246 | +0.01(+0.03%) |
Feb 08, 2024 | 30.34 | 30.35 | 30.29 | 30.33 | 3,628 | -0.05(-0.16%) |
Feb 07, 2024 | 30.40 | 30.41 | 30.37 | 30.38 | 11,197 | -0.04(-0.14%) |
Feb 06, 2024 | 30.31 | 30.43 | 30.31 | 30.42 | 7,870 | +0.15(+0.51%) |
Feb 05, 2024 | 30.41 | 30.41 | 30.23 | 30.27 | 9,069 | -0.27(-0.90%) |
Feb 02, 2024 | 30.46 | 30.54 | 30.46 | 30.54 | 743 | -0.20(-0.65%) |