Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 89 | -0.51(-1.59%) |
Apr 29, 2024 | 32.43 | 32.44 | 32.42 | 32.42 | 4,387 | +0.24(+0.74%) |
Apr 26, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 100 | +0.03(+0.08%) |
Apr 25, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 17 | -0.18(-0.56%) |
Apr 24, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 10 | -0.03(-0.08%) |
Apr 23, 2024 | 32.33 | 32.36 | 32.33 | 32.36 | 1,545 | +0.28(+0.88%) |
Apr 22, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 3 | +0.24(+0.75%) |
Apr 19, 2024 | 31.83 | 31.84 | 31.83 | 31.84 | 332 | +0.23(+0.74%) |
Apr 18, 2024 | 31.67 | 31.67 | 31.56 | 31.60 | 3,748 | -0.01(-0.04%) |
Apr 17, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 136 | +0.03(+0.11%) |
Apr 16, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 6 | -0.29(-0.90%) |
Apr 15, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 461 | -0.05(-0.16%) |
Apr 12, 2024 | 31.91 | 31.92 | 31.90 | 31.92 | 1,184 | -0.52(-1.61%) |
Apr 11, 2024 | 32.42 | 32.44 | 32.42 | 32.44 | 793 | -0.02(-0.06%) |
Apr 10, 2024 | 32.54 | 32.54 | 32.41 | 32.46 | 1,270 | -0.33(-1.02%) |
Apr 09, 2024 | 32.69 | 32.80 | 32.69 | 32.80 | 127 | +0.01(+0.03%) |
Apr 08, 2024 | 32.81 | 32.81 | 32.79 | 32.79 | 209 | -0.01(-0.02%) |
Apr 05, 2024 | 32.73 | 32.80 | 32.73 | 32.80 | 208 | +0.06(+0.19%) |
Apr 04, 2024 | 33.15 | 33.15 | 32.73 | 32.73 | 528 | -0.27(-0.81%) |
Apr 03, 2024 | 32.97 | 33.00 | 32.97 | 33.00 | 225 | +0.09(+0.28%) |
Apr 02, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 12 | -0.13(-0.41%) |
Apr 01, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 4 | -0.15(-0.45%) |
Mar 28, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 191 | +0.08(+0.25%) |
Mar 27, 2024 | 32.90 | 33.11 | 32.90 | 33.11 | 1,105 | +0.40(+1.23%) |
Mar 26, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 10 | -0.04(-0.12%) |
Mar 25, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 3 | +0.00(+0.01%) |
Mar 22, 2024 | 32.80 | 32.80 | 32.54 | 32.74 | 1,165 | -0.06(-0.17%) |
Mar 21, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 19 | +0.07(+0.21%) |
Mar 20, 2024 | 32.41 | 32.73 | 32.41 | 32.73 | 394 | +0.27(+0.84%) |
Mar 19, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 72 | +0.13(+0.40%) |
Mar 18, 2024 | 32.37 | 32.37 | 32.33 | 32.33 | 834 | +0.00(+0.01%) |
Mar 15, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 101 | +0.06(+0.19%) |
Mar 14, 2024 | 32.30 | 32.30 | 32.26 | 32.26 | 165 | -0.21(-0.64%) |
Mar 13, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 18 | +0.02(+0.08%) |
Mar 12, 2024 | 32.38 | 32.45 | 32.35 | 32.45 | 951 | +0.18(+0.55%) |
Mar 11, 2024 | 32.21 | 32.27 | 32.21 | 32.27 | 1,528 | +0.17(+0.54%) |
Mar 08, 2024 | 32.13 | 32.15 | 32.10 | 32.10 | 1,222 | -0.05(-0.15%) |
Mar 07, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 177 | +0.26(+0.80%) |
Mar 06, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 0 | +0.17(+0.55%) |
Mar 05, 2024 | 31.80 | 31.80 | 31.72 | 31.72 | 1,457 | -0.05(-0.14%) |
Mar 04, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 82 | +0.06(+0.19%) |
Mar 01, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 371 | +0.15(+0.46%) |
Feb 29, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 101 | +0.11(+0.35%) |
Feb 28, 2024 | 31.47 | 31.47 | 31.45 | 31.45 | 203 | -0.08(-0.27%) |
Feb 27, 2024 | 31.47 | 31.53 | 31.47 | 31.53 | 193 | -0.02(-0.06%) |
Feb 26, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 15 | -0.17(-0.53%) |
Feb 23, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 101 | +0.16(+0.52%) |
Feb 22, 2024 | 31.48 | 31.55 | 31.48 | 31.55 | 229 | +0.21(+0.68%) |
Feb 21, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 54 | +0.12(+0.38%) |
Feb 20, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 1 | +0.04(+0.11%) |
Feb 16, 2024 | 31.25 | 31.25 | 31.19 | 31.19 | 783 | -0.01(-0.03%) |
Feb 15, 2024 | 31.08 | 31.20 | 31.08 | 31.20 | 583 | +0.34(+1.09%) |
Feb 14, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 95 | +0.13(+0.43%) |
Feb 13, 2024 | 30.98 | 30.98 | 30.73 | 30.73 | 203 | -0.45(-1.44%) |
Feb 12, 2024 | 31.05 | 31.23 | 31.05 | 31.18 | 1,151 | +0.18(+0.60%) |
Feb 09, 2024 | 30.94 | 30.99 | 30.94 | 30.99 | 318 | -0.03(-0.09%) |
Feb 08, 2024 | 30.97 | 31.02 | 30.97 | 31.02 | 881 | -0.02(-0.07%) |
Feb 07, 2024 | 31.10 | 31.11 | 31.04 | 31.04 | 582 | -0.03(-0.09%) |
Feb 06, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 5 | +0.28(+0.91%) |
Feb 05, 2024 | 30.85 | 30.85 | 30.79 | 30.79 | 714 | -0.21(-0.68%) |
Feb 02, 2024 | 30.92 | 31.01 | 30.91 | 31.00 | 1,860 | -0.07(-0.21%) |