Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 3 | +0.33(+1.07%) |
Apr 26, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 100 | +0.47(+1.56%) |
Apr 25, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 13 | -0.02(-0.06%) |
Apr 24, 2024 | 29.89 | 30.10 | 29.89 | 30.02 | 1,224 | +0.07(+0.25%) |
Apr 23, 2024 | 29.98 | 29.98 | 29.95 | 29.95 | 103 | +0.24(+0.81%) |
Apr 22, 2024 | 29.54 | 29.71 | 29.54 | 29.71 | 869 | +0.17(+0.59%) |
Apr 19, 2024 | 29.55 | 29.64 | 29.53 | 29.53 | 39,080 | -0.24(-0.81%) |
Apr 18, 2024 | 29.93 | 29.93 | 29.78 | 29.78 | 173 | +0.11(+0.35%) |
Apr 17, 2024 | 29.73 | 29.73 | 29.67 | 29.67 | 257 | -0.13(-0.44%) |
Apr 16, 2024 | 29.77 | 29.85 | 29.77 | 29.80 | 1,652 | -0.19(-0.64%) |
Apr 15, 2024 | 30.26 | 30.26 | 28.89 | 29.99 | 1,796 | -0.22(-0.73%) |
Apr 12, 2024 | 30.50 | 30.50 | 30.21 | 30.21 | 507 | -0.53(-1.71%) |
Apr 11, 2024 | 30.50 | 30.74 | 30.50 | 30.74 | 502 | +0.08(+0.26%) |
Apr 10, 2024 | 30.64 | 30.66 | 30.64 | 30.66 | 475 | -0.47(-1.51%) |
Apr 09, 2024 | 31.12 | 31.13 | 31.12 | 31.13 | 125 | +0.14(+0.45%) |
Apr 08, 2024 | 30.98 | 30.99 | 30.98 | 30.99 | 126 | +0.11(+0.37%) |
Apr 05, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 100 | +0.06(+0.18%) |
Apr 04, 2024 | 31.28 | 31.30 | 30.82 | 30.82 | 826 | -0.19(-0.61%) |
Apr 03, 2024 | 30.79 | 31.04 | 30.79 | 31.01 | 2,738 | +0.15(+0.47%) |
Apr 02, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 4 | -0.29(-0.95%) |
Apr 01, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 54 | -0.11(-0.35%) |
Mar 28, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 100 | +0.01(+0.03%) |
Mar 27, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 62 | +0.31(+0.99%) |
Mar 26, 2024 | 30.96 | 30.98 | 30.95 | 30.95 | 5,173 | +0.15(+0.48%) |
Mar 25, 2024 | 30.89 | 30.89 | 30.81 | 30.81 | 703 | -0.09(-0.30%) |
Mar 22, 2024 | 30.84 | 30.90 | 30.90 | 33,231 | -0.10(-0.33%) | |
Mar 21, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 5 | +0.01(+0.04%) |
Mar 20, 2024 | 30.71 | 31.01 | 30.71 | 30.99 | 1,009 | +0.41(+1.34%) |
Mar 19, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 227 | +0.05(+0.17%) |
Mar 18, 2024 | 30.56 | 30.70 | 30.53 | 30.53 | 446 | +0.15(+0.50%) |
Mar 15, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 100 | -0.06(-0.21%) |
Mar 14, 2024 | 30.61 | 30.61 | 30.44 | 30.44 | 953 | -0.37(-1.20%) |
Mar 13, 2024 | 30.83 | 30.87 | 30.81 | 30.81 | 851 | +0.10(+0.33%) |
Mar 12, 2024 | 30.63 | 30.71 | 30.63 | 30.71 | 637 | -0.02(-0.05%) |
Mar 11, 2024 | 30.71 | 30.73 | 30.71 | 30.73 | 374 | +0.12(+0.39%) |
Mar 08, 2024 | 30.68 | 30.77 | 30.61 | 30.61 | 803 | +0.16(+0.51%) |
Mar 07, 2024 | 30.50 | 30.50 | 30.38 | 30.45 | 65,046 | +0.44(+1.47%) |
Mar 06, 2024 | 29.97 | 30.01 | 29.95 | 30.01 | 1,432 | +0.34(+1.14%) |
Mar 05, 2024 | 29.65 | 29.68 | 29.61 | 29.67 | 3,737 | -0.20(-0.67%) |
Mar 04, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 192 | -0.08(-0.27%) |
Mar 01, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 180 | +0.26(+0.87%) |
Feb 29, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 53 | +0.20(+0.67%) |
Feb 28, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 22 | -0.18(-0.59%) |
Feb 27, 2024 | 29.63 | 29.67 | 29.63 | 29.67 | 151 | +0.17(+0.56%) |
Feb 26, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 14 | +0.13(+0.43%) |
Feb 23, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 100 | -0.10(-0.32%) |
Feb 22, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29 | +0.15(+0.52%) |
Feb 21, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 87 | +0.01(+0.03%) |
Feb 20, 2024 | 29.28 | 29.31 | 29.28 | 29.31 | 103 | -0.13(-0.45%) |
Feb 16, 2024 | 29.46 | 29.46 | 29.45 | 29.45 | 104 | -0.12(-0.40%) |
Feb 15, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 55 | +0.62(+2.14%) |
Feb 14, 2024 | 28.82 | 28.94 | 28.79 | 28.94 | 931 | +0.51(+1.79%) |
Feb 13, 2024 | 28.50 | 28.50 | 28.43 | 28.43 | 315 | -0.48(-1.66%) |
Feb 12, 2024 | 28.64 | 28.91 | 28.64 | 28.91 | 305 | +0.27(+0.94%) |
Feb 09, 2024 | 28.60 | 28.64 | 28.59 | 28.64 | 1,279 | +0.23(+0.81%) |
Feb 08, 2024 | 28.42 | 28.45 | 28.39 | 28.41 | 909 | +0.15(+0.54%) |
Feb 07, 2024 | 28.18 | 28.26 | 28.18 | 28.26 | 252 | +0.16(+0.58%) |
Feb 06, 2024 | 27.95 | 28.10 | 27.95 | 28.10 | 344 | +0.05(+0.19%) |
Feb 05, 2024 | 28.07 | 28.10 | 28.05 | 28.05 | 427 | -0.35(-1.22%) |
Feb 02, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 100 | -0.30(-1.05%) |