Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 30.37 | 30.37 | 30.30 | 30.30 | 1,453 | +0.23(+0.76%) |
Apr 22, 2024 | 30.08 | 30.30 | 29.95 | 30.08 | 1,464 | +0.15(+0.49%) |
Apr 19, 2024 | 29.90 | 30.07 | 29.90 | 29.93 | 2,981 | +0.14(+0.48%) |
Apr 18, 2024 | 30.12 | 30.12 | 29.79 | 29.79 | 1,092 | -0.21(-0.70%) |
Apr 17, 2024 | 29.96 | 30.16 | 29.96 | 30.00 | 1,991 | +0.05(+0.17%) |
Apr 16, 2024 | 29.94 | 29.95 | 29.82 | 29.95 | 635 | -0.27(-0.88%) |
Apr 15, 2024 | 30.81 | 30.81 | 30.22 | 30.22 | 897 | -0.23(-0.77%) |
Apr 12, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 229 | -0.55(-1.76%) |
Apr 11, 2024 | 31.08 | 31.08 | 31.00 | 31.00 | 681 | -0.01(-0.04%) |
Apr 10, 2024 | 31.09 | 31.10 | 30.97 | 31.01 | 2,166 | -0.38(-1.21%) |
Apr 09, 2024 | 31.39 | 31.42 | 31.39 | 31.39 | 501 | +0.00(+0.01%) |
Apr 08, 2024 | 31.30 | 31.50 | 31.30 | 31.38 | 1,121 | -0.03(-0.09%) |
Apr 05, 2024 | 31.21 | 31.61 | 31.21 | 31.41 | 938 | +0.16(+0.51%) |
Apr 04, 2024 | 31.72 | 31.72 | 31.25 | 31.25 | 447 | -0.30(-0.95%) |
Apr 03, 2024 | 31.53 | 31.64 | 31.45 | 31.55 | 2,247 | +0.22(+0.69%) |
Apr 02, 2024 | 31.41 | 31.41 | 31.33 | 31.33 | 497 | -0.25(-0.79%) |
Apr 01, 2024 | 31.53 | 31.66 | 31.53 | 31.58 | 664 | +0.01(+0.04%) |
Mar 28, 2024 | 31.38 | 31.57 | 31.38 | 31.57 | 349 | +0.19(+0.59%) |
Mar 27, 2024 | 31.13 | 31.38 | 31.13 | 31.38 | 730 | +0.43(+1.38%) |
Mar 26, 2024 | 31.08 | 31.08 | 30.95 | 30.95 | 233 | -0.10(-0.33%) |
Mar 25, 2024 | 30.95 | 31.06 | 30.95 | 31.06 | 372 | +0.02(+0.07%) |
Mar 22, 2024 | 31.02 | 31.03 | 31.02 | 31.03 | 316 | -0.17(-0.53%) |
Mar 21, 2024 | 31.17 | 31.30 | 31.13 | 31.20 | 655 | +0.27(+0.87%) |
Mar 20, 2024 | 30.64 | 30.93 | 30.64 | 30.93 | 892 | +0.35(+1.14%) |
Mar 19, 2024 | 30.31 | 30.58 | 30.31 | 30.58 | 170 | +0.31(+1.01%) |
Mar 18, 2024 | 30.29 | 30.37 | 30.27 | 30.28 | 1,220 | -0.01(-0.02%) |
Mar 15, 2024 | 30.32 | 30.32 | 30.28 | 30.28 | 238 | +0.14(+0.46%) |
Mar 14, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 75 | -0.21(-0.68%) |
Mar 13, 2024 | 30.37 | 30.42 | 30.35 | 30.35 | 696 | +0.24(+0.80%) |
Mar 12, 2024 | 30.07 | 30.11 | 30.07 | 30.11 | 202 | +0.14(+0.45%) |
Mar 11, 2024 | 29.91 | 29.97 | 29.85 | 29.97 | 686 | +0.07(+0.23%) |
Mar 08, 2024 | 30.03 | 30.03 | 29.91 | 29.91 | 724 | -0.02(-0.08%) |
Mar 07, 2024 | 29.91 | 29.93 | 29.87 | 29.93 | 1,055 | +0.30(+1.00%) |
Mar 06, 2024 | 29.59 | 29.63 | 29.59 | 29.63 | 458 | +0.16(+0.54%) |
Mar 05, 2024 | 29.39 | 29.48 | 29.39 | 29.48 | 202 | -0.04(-0.14%) |
Mar 04, 2024 | 29.75 | 29.77 | 29.52 | 29.52 | 588 | -0.15(-0.50%) |
Mar 01, 2024 | 29.59 | 29.67 | 29.59 | 29.67 | 460 | +0.43(+1.48%) |
Feb 29, 2024 | 29.22 | 29.26 | 29.22 | 29.23 | 1,622 | +0.22(+0.76%) |
Feb 28, 2024 | 29.05 | 29.05 | 29.01 | 29.01 | 676 | -0.01(-0.05%) |
Feb 27, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 143 | +0.05(+0.17%) |
Feb 26, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 20 | +0.02(+0.09%) |
Feb 23, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 100 | +0.04(+0.13%) |
Feb 22, 2024 | 28.75 | 28.92 | 28.75 | 28.92 | 15,753 | +0.32(+1.13%) |
Feb 21, 2024 | 28.40 | 28.59 | 28.40 | 28.59 | 1,077 | +0.22(+0.77%) |
Feb 20, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 64 | -0.19(-0.66%) |
Feb 16, 2024 | 28.69 | 28.79 | 28.56 | 28.56 | 1,142 | -0.18(-0.62%) |
Feb 15, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 35 | +0.45(+1.60%) |
Feb 14, 2024 | 28.22 | 28.32 | 28.22 | 28.29 | 234 | +0.22(+0.78%) |
Feb 13, 2024 | 28.22 | 28.22 | 27.96 | 28.07 | 462 | -0.49(-1.73%) |
Feb 12, 2024 | 28.60 | 28.60 | 28.56 | 28.56 | 311 | +0.29(+1.04%) |
Feb 09, 2024 | 28.32 | 28.34 | 28.20 | 28.27 | 1,662 | -0.08(-0.29%) |
Feb 08, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 234 | +0.06(+0.22%) |
Feb 07, 2024 | 28.33 | 28.33 | 28.16 | 28.29 | 2,870 | +0.16(+0.58%) |
Feb 06, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 95 | +0.09(+0.31%) |
Feb 05, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 170 | -0.10(-0.36%) |
Feb 02, 2024 | 28.34 | 28.34 | 28.14 | 28.14 | 662 | -0.13(-0.46%) |