Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.71 | 32.71 | 32.35 | 32.39 | 66,927 | -0.56(-1.70%) |
Apr 29, 2024 | 32.95 | 33.04 | 32.84 | 32.95 | 93,167 | +0.19(+0.58%) |
Apr 26, 2024 | 32.89 | 32.91 | 32.76 | 32.76 | 103,039 | -0.07(-0.21%) |
Apr 25, 2024 | 32.65 | 32.83 | 32.58 | 32.83 | 17,631 | +0.23(+0.71%) |
Apr 24, 2024 | 32.61 | 32.75 | 32.60 | 32.60 | 24,919 | -0.13(-0.40%) |
Apr 23, 2024 | 32.42 | 32.73 | 32.37 | 32.73 | 55,304 | +0.04(+0.12%) |
Apr 22, 2024 | 32.58 | 32.69 | 32.47 | 32.69 | 17,532 | -0.06(-0.18%) |
Apr 19, 2024 | 32.56 | 32.78 | 32.56 | 32.75 | 16,379 | +0.28(+0.88%) |
Apr 18, 2024 | 32.47 | 32.55 | 32.41 | 32.47 | 23,152 | +0.02(+0.05%) |
Apr 17, 2024 | 32.26 | 32.77 | 32.26 | 32.45 | 28,625 | -0.21(-0.64%) |
Apr 16, 2024 | 32.59 | 32.73 | 32.41 | 32.66 | 20,021 | -0.05(-0.15%) |
Apr 15, 2024 | 32.59 | 32.73 | 32.39 | 32.71 | 42,805 | +0.17(+0.51%) |
Apr 12, 2024 | 32.90 | 33.08 | 32.51 | 32.54 | 46,728 | -0.01(-0.04%) |
Apr 11, 2024 | 32.62 | 32.63 | 32.39 | 32.56 | 20,219 | -0.00(-0.00%) |
Apr 10, 2024 | 32.52 | 32.67 | 32.45 | 32.56 | 43,110 | -0.08(-0.25%) |
Apr 09, 2024 | 32.77 | 32.77 | 32.54 | 32.64 | 48,408 | -0.01(-0.02%) |
Apr 08, 2024 | 32.67 | 32.69 | 32.48 | 32.65 | 47,597 | +0.14(+0.42%) |
Apr 05, 2024 | 32.41 | 32.65 | 32.41 | 32.51 | 41,886 | +0.15(+0.45%) |
Apr 04, 2024 | 32.31 | 32.47 | 32.25 | 32.36 | 12,959 | +0.01(+0.04%) |
Apr 03, 2024 | 32.13 | 32.35 | 32.13 | 32.35 | 60,298 | +0.36(+1.13%) |
Apr 02, 2024 | 31.90 | 32.00 | 31.88 | 31.99 | 99,319 | +0.28(+0.88%) |
Apr 01, 2024 | 31.66 | 31.75 | 31.61 | 31.71 | 167,962 | +0.16(+0.51%) |
Mar 28, 2024 | 31.34 | 31.56 | 31.26 | 31.55 | 107,532 | +0.33(+1.06%) |
Mar 27, 2024 | 31.04 | 31.23 | 31.04 | 31.22 | 21,663 | +0.03(+0.10%) |
Mar 26, 2024 | 31.38 | 31.43 | 31.19 | 31.19 | 30,962 | -0.25(-0.80%) |
Mar 25, 2024 | 31.25 | 31.47 | 31.25 | 31.44 | 160,219 | +0.25(+0.80%) |
Mar 22, 2024 | 31.28 | 31.32 | 31.18 | 31.19 | 20,893 | -0.22(-0.70%) |
Mar 21, 2024 | 31.52 | 31.60 | 31.28 | 31.41 | 55,647 | -0.06(-0.19%) |
Mar 20, 2024 | 31.26 | 31.52 | 31.26 | 31.47 | 23,442 | +0.05(+0.16%) |
Mar 19, 2024 | 31.45 | 31.47 | 31.40 | 31.42 | 28,271 | -0.04(-0.13%) |
Mar 18, 2024 | 31.45 | 31.53 | 31.36 | 31.46 | 30,435 | +0.14(+0.45%) |
Mar 15, 2024 | 31.25 | 31.38 | 31.21 | 31.32 | 22,261 | +0.01(+0.03%) |
Mar 14, 2024 | 31.28 | 31.32 | 31.19 | 31.31 | 59,047 | +0.04(+0.13%) |
Mar 13, 2024 | 31.01 | 31.31 | 31.01 | 31.27 | 147,139 | +0.33(+1.07%) |
Mar 12, 2024 | 30.90 | 31.02 | 30.82 | 30.94 | 29,778 | -0.03(-0.10%) |
Mar 11, 2024 | 30.79 | 31.03 | 30.78 | 30.97 | 50,317 | +0.16(+0.52%) |
Mar 08, 2024 | 30.75 | 30.87 | 30.69 | 30.81 | 28,496 | -0.05(-0.16%) |
Mar 07, 2024 | 30.73 | 30.91 | 30.70 | 30.86 | 21,847 | +0.25(+0.82%) |
Mar 06, 2024 | 30.66 | 30.76 | 30.61 | 30.61 | 22,148 | +0.12(+0.39%) |
Mar 05, 2024 | 30.64 | 30.64 | 30.47 | 30.49 | 26,296 | -0.14(-0.46%) |
Mar 04, 2024 | 30.62 | 30.71 | 30.59 | 30.63 | 17,034 | +0.25(+0.82%) |
Mar 01, 2024 | 30.28 | 30.47 | 30.24 | 30.38 | 41,994 | +0.07(+0.23%) |
Feb 29, 2024 | 30.20 | 30.36 | 30.18 | 30.31 | 93,470 | +0.06(+0.20%) |
Feb 28, 2024 | 30.26 | 30.32 | 30.23 | 30.25 | 41,599 | -0.01(-0.02%) |
Feb 27, 2024 | 30.19 | 30.30 | 30.02 | 30.26 | 15,396 | +0.25(+0.82%) |
Feb 26, 2024 | 29.85 | 30.04 | 29.85 | 30.01 | 36,028 | +0.14(+0.47%) |
Feb 23, 2024 | 29.99 | 29.99 | 29.86 | 29.87 | 22,135 | -0.27(-0.90%) |
Feb 22, 2024 | 30.05 | 30.20 | 29.99 | 30.14 | 39,767 | +0.01(+0.03%) |
Feb 21, 2024 | 29.85 | 30.14 | 29.85 | 30.13 | 188,510 | +0.23(+0.77%) |
Feb 20, 2024 | 29.98 | 30.03 | 29.82 | 29.90 | 52,562 | -0.12(-0.40%) |
Feb 16, 2024 | 29.85 | 30.05 | 29.85 | 30.02 | 14,624 | +0.21(+0.70%) |
Feb 15, 2024 | 29.80 | 29.94 | 29.80 | 29.81 | 30,015 | +0.10(+0.34%) |
Feb 14, 2024 | 29.95 | 30.02 | 29.71 | 29.71 | 353,927 | -0.34(-1.13%) |
Feb 13, 2024 | 30.04 | 30.09 | 29.95 | 30.05 | 81,104 | -0.11(-0.38%) |
Feb 12, 2024 | 30.15 | 30.23 | 30.12 | 30.16 | 20,411 | +0.00(+0.02%) |
Feb 09, 2024 | 30.16 | 30.26 | 30.13 | 30.16 | 16,122 | -0.07(-0.23%) |
Feb 08, 2024 | 30.10 | 30.25 | 30.10 | 30.23 | 16,181 | +0.13(+0.43%) |
Feb 07, 2024 | 30.06 | 30.17 | 30.06 | 30.10 | 20,620 | +0.01(+0.03%) |
Feb 06, 2024 | 30.12 | 30.16 | 30.06 | 30.09 | 17,796 | +0.06(+0.20%) |
Feb 05, 2024 | 30.04 | 30.09 | 29.91 | 30.03 | 29,559 | -0.07(-0.23%) |
Feb 02, 2024 | 30.15 | 30.25 | 30.10 | 30.10 | 35,555 | -0.30(-0.99%) |