Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.06 | 32.09 | 31.56 | 31.56 | 7,229 | -0.50(-1.57%) |
Apr 29, 2024 | 32.10 | 32.10 | 31.96 | 32.06 | 6,834 | +0.05(+0.17%) |
Apr 26, 2024 | 31.96 | 32.04 | 31.95 | 32.01 | 4,038 | +0.52(+1.64%) |
Apr 25, 2024 | 31.17 | 31.54 | 31.17 | 31.49 | 3,186 | -0.18(-0.57%) |
Apr 24, 2024 | 31.82 | 31.82 | 31.61 | 31.67 | 6,885 | +0.11(+0.35%) |
Apr 23, 2024 | 31.56 | 31.65 | 31.55 | 31.56 | 4,235 | +0.46(+1.46%) |
Apr 22, 2024 | 30.94 | 31.11 | 30.92 | 31.11 | 2,624 | +0.34(+1.11%) |
Apr 19, 2024 | 31.08 | 31.08 | 30.77 | 30.77 | 2,274 | -0.60(-1.90%) |
Apr 18, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 489 | -0.19(-0.62%) |
Apr 17, 2024 | 31.82 | 31.85 | 31.56 | 31.56 | 5,782 | -0.32(-1.01%) |
Apr 16, 2024 | 31.90 | 31.97 | 31.88 | 31.88 | 2,298 | +0.05(+0.14%) |
Apr 15, 2024 | 32.49 | 32.50 | 31.83 | 31.84 | 7,977 | -0.35(-1.10%) |
Apr 12, 2024 | 32.33 | 32.36 | 32.19 | 32.19 | 7,516 | -0.57(-1.74%) |
Apr 11, 2024 | 32.74 | 32.76 | 32.69 | 32.76 | 18,236 | +0.44(+1.35%) |
Apr 10, 2024 | 32.21 | 32.33 | 32.21 | 32.32 | 6,032 | -0.17(-0.54%) |
Apr 09, 2024 | 32.56 | 32.56 | 32.40 | 32.50 | 3,385 | +0.03(+0.09%) |
Apr 08, 2024 | 32.38 | 32.48 | 32.38 | 32.47 | 2,337 | +0.01(+0.03%) |
Apr 05, 2024 | 32.32 | 32.54 | 32.32 | 32.46 | 5,096 | +0.33(+1.03%) |
Apr 04, 2024 | 32.57 | 32.57 | 32.13 | 32.13 | 390 | -0.35(-1.06%) |
Apr 03, 2024 | 32.40 | 32.62 | 32.40 | 32.48 | 30,649 | +0.02(+0.08%) |
Apr 02, 2024 | 32.30 | 32.45 | 32.27 | 32.45 | 5,129 | -0.20(-0.60%) |
Apr 01, 2024 | 32.76 | 32.80 | 32.57 | 32.65 | 5,505 | +0.03(+0.09%) |
Mar 28, 2024 | 32.65 | 32.66 | 32.62 | 32.62 | 2,507 | +0.01(+0.03%) |
Mar 27, 2024 | 32.63 | 32.66 | 32.56 | 32.61 | 33,139 | +0.02(+0.06%) |
Mar 26, 2024 | 32.59 | 32.66 | 32.57 | 32.59 | 13,913 | -0.02(-0.07%) |
Mar 25, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 123 | +0.01(+0.02%) |
Mar 22, 2024 | 32.56 | 32.61 | 32.56 | 32.61 | 196 | +0.04(+0.14%) |
Mar 21, 2024 | 32.59 | 32.59 | 32.56 | 32.56 | 23,467 | +0.01(+0.02%) |
Mar 20, 2024 | 32.54 | 32.64 | 32.54 | 32.56 | 8,060 | -0.03(-0.09%) |
Mar 19, 2024 | 32.54 | 32.63 | 32.43 | 32.59 | 4,107 | +0.01(+0.03%) |
Mar 18, 2024 | 32.54 | 32.62 | 32.53 | 32.58 | 4,422 | +0.01(+0.02%) |
Mar 15, 2024 | 32.61 | 32.61 | 32.57 | 32.57 | 323 | +0.02(+0.05%) |
Mar 14, 2024 | 32.54 | 32.59 | 32.51 | 32.56 | 3,406 | +0.00(+0.00%) |
Mar 13, 2024 | 32.53 | 32.56 | 32.52 | 32.56 | 25,709 | +0.01(+0.03%) |
Mar 12, 2024 | 32.54 | 32.55 | 32.54 | 32.55 | 448 | +0.02(+0.05%) |
Mar 11, 2024 | 32.49 | 32.54 | 32.49 | 32.53 | 16,799 | -0.00(-0.00%) |
Mar 08, 2024 | 32.62 | 32.62 | 32.53 | 32.53 | 389 | +0.00(+0.01%) |
Mar 07, 2024 | 32.52 | 32.53 | 32.52 | 32.53 | 2,152 | +0.01(+0.03%) |
Mar 06, 2024 | 32.50 | 32.52 | 32.50 | 32.52 | 292 | +0.01(+0.03%) |
Mar 05, 2024 | 32.55 | 32.56 | 32.51 | 32.51 | 310 | +0.00(+0.00%) |
Mar 04, 2024 | 32.47 | 32.51 | 32.47 | 32.51 | 1,010 | +0.00(+0.01%) |
Mar 01, 2024 | 32.46 | 32.55 | 32.46 | 32.50 | 3,523 | +0.01(+0.05%) |
Feb 29, 2024 | 32.45 | 32.52 | 32.35 | 32.49 | 6,641 | +0.04(+0.11%) |
Feb 28, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 27 | -0.01(-0.02%) |
Feb 27, 2024 | 32.43 | 32.46 | 32.43 | 32.46 | 2,635 | -0.01(-0.03%) |
Feb 26, 2024 | 32.42 | 32.47 | 32.42 | 32.47 | 385 | +0.00(+0.01%) |
Feb 23, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 162 | +0.06(+0.19%) |
Feb 22, 2024 | 32.39 | 32.45 | 32.39 | 32.40 | 2,829 | +0.02(+0.07%) |
Feb 21, 2024 | 32.38 | 32.38 | 32.37 | 32.38 | 1,884 | +0.00(+0.00%) |
Feb 20, 2024 | 32.39 | 32.39 | 32.38 | 32.38 | 401 | +0.01(+0.02%) |
Feb 16, 2024 | 32.39 | 32.39 | 32.37 | 32.37 | 275 | +0.01(+0.04%) |
Feb 15, 2024 | 32.40 | 32.40 | 32.36 | 32.36 | 1,837 | -0.03(-0.10%) |
Feb 14, 2024 | 32.34 | 32.39 | 32.34 | 32.39 | 396 | +0.02(+0.07%) |
Feb 13, 2024 | 32.33 | 32.37 | 32.33 | 32.37 | 778 | -0.02(-0.06%) |
Feb 12, 2024 | 32.38 | 32.44 | 32.38 | 32.39 | 3,604 | +0.01(+0.02%) |
Feb 09, 2024 | 32.34 | 32.42 | 32.34 | 32.38 | 805 | +0.02(+0.05%) |
Feb 08, 2024 | 32.36 | 32.37 | 32.36 | 32.37 | 293 | +0.02(+0.05%) |
Feb 07, 2024 | 32.32 | 32.35 | 32.32 | 32.35 | 453 | +0.00(+0.01%) |
Feb 06, 2024 | 32.33 | 32.35 | 32.29 | 32.35 | 21,930 | +0.01(+0.03%) |
Feb 05, 2024 | 32.32 | 32.34 | 32.31 | 32.34 | 38,243 | +0.06(+0.18%) |
Feb 02, 2024 | 32.29 | 32.33 | 32.28 | 32.28 | 11,790 | -0.02(-0.06%) |