Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.93 | 32.93 | 32.76 | 32.76 | 5,772 | -0.15(-0.44%) |
Apr 29, 2024 | 32.92 | 32.92 | 32.84 | 32.91 | 2,285 | +0.03(+0.10%) |
Apr 26, 2024 | 32.82 | 32.89 | 32.82 | 32.87 | 8,912 | +0.14(+0.44%) |
Apr 25, 2024 | 32.63 | 32.77 | 32.63 | 32.73 | 25,335 | -0.06(-0.19%) |
Apr 24, 2024 | 32.75 | 32.79 | 32.71 | 32.79 | 6,623 | +0.05(+0.16%) |
Apr 23, 2024 | 32.73 | 32.79 | 32.73 | 32.74 | 37,738 | +0.14(+0.43%) |
Apr 22, 2024 | 32.45 | 32.67 | 32.45 | 32.60 | 168,922 | +0.18(+0.56%) |
Apr 19, 2024 | 32.54 | 32.54 | 32.42 | 32.42 | 5,035 | -0.13(-0.39%) |
Apr 18, 2024 | 32.63 | 32.63 | 32.51 | 32.55 | 1,667 | -0.01(-0.04%) |
Apr 17, 2024 | 32.56 | 32.62 | 32.54 | 32.56 | 8,123 | -0.04(-0.12%) |
Apr 16, 2024 | 32.60 | 32.65 | 32.58 | 32.60 | 19,247 | -0.02(-0.05%) |
Apr 15, 2024 | 32.73 | 32.81 | 32.59 | 32.62 | 8,829 | -0.09(-0.28%) |
Apr 12, 2024 | 32.81 | 32.81 | 32.69 | 32.71 | 5,750 | -0.18(-0.55%) |
Apr 11, 2024 | 32.82 | 32.93 | 32.78 | 32.89 | 5,427 | +0.09(+0.27%) |
Apr 10, 2024 | 32.77 | 32.84 | 32.75 | 32.80 | 6,183 | -0.11(-0.32%) |
Apr 09, 2024 | 32.87 | 32.94 | 32.80 | 32.91 | 14,723 | +0.02(+0.06%) |
Apr 08, 2024 | 32.85 | 32.92 | 32.84 | 32.88 | 11,878 | +0.01(+0.03%) |
Apr 05, 2024 | 32.89 | 32.91 | 32.85 | 32.87 | 3,752 | +0.09(+0.29%) |
Apr 04, 2024 | 32.92 | 32.98 | 32.77 | 32.78 | 7,798 | -0.11(-0.34%) |
Apr 03, 2024 | 32.91 | 32.91 | 32.85 | 32.89 | 4,104 | +0.01(+0.04%) |
Apr 02, 2024 | 32.85 | 32.88 | 32.82 | 32.88 | 7,186 | -0.06(-0.17%) |
Apr 01, 2024 | 32.95 | 32.95 | 32.92 | 32.94 | 3,767 | -0.02(-0.06%) |
Mar 28, 2024 | 32.91 | 32.96 | 32.91 | 32.96 | 3,918 | +0.03(+0.08%) |
Mar 27, 2024 | 32.86 | 32.94 | 32.85 | 32.93 | 155,082 | +0.06(+0.18%) |
Mar 26, 2024 | 32.84 | 32.93 | 32.84 | 32.87 | 10,364 | +0.00(+0.01%) |
Mar 25, 2024 | 32.85 | 32.87 | 32.84 | 32.87 | 69,167 | -0.03(-0.08%) |
Mar 22, 2024 | 32.85 | 32.93 | 32.85 | 32.89 | 12,678 | +0.03(+0.11%) |
Mar 21, 2024 | 32.85 | 32.92 | 32.85 | 32.86 | 8,802 | -0.04(-0.12%) |
Mar 20, 2024 | 32.73 | 32.90 | 32.73 | 32.90 | 678,018 | +0.12(+0.37%) |
Mar 19, 2024 | 32.66 | 32.78 | 32.66 | 32.78 | 136,544 | +0.09(+0.29%) |
Mar 18, 2024 | 32.69 | 32.75 | 32.68 | 32.69 | 14,764 | +0.06(+0.18%) |
Mar 15, 2024 | 32.62 | 32.65 | 32.60 | 32.63 | 13,888 | -0.05(-0.14%) |
Mar 14, 2024 | 32.69 | 32.72 | 32.61 | 32.67 | 17,425 | -0.04(-0.13%) |
Mar 13, 2024 | 32.69 | 32.74 | 32.67 | 32.71 | 34,497 | -0.01(-0.03%) |
Mar 12, 2024 | 32.69 | 32.72 | 32.69 | 32.72 | 36,201 | +0.13(+0.41%) |
Mar 11, 2024 | 32.55 | 32.60 | 32.55 | 32.59 | 3,012 | +0.00(+0.00%) |
Mar 08, 2024 | 32.69 | 32.70 | 32.58 | 32.59 | 18,351 | -0.08(-0.26%) |
Mar 07, 2024 | 32.66 | 32.68 | 32.62 | 32.67 | 14,368 | +0.06(+0.17%) |
Mar 06, 2024 | 32.58 | 32.62 | 32.53 | 32.62 | 13,669 | +0.11(+0.34%) |
Mar 05, 2024 | 32.53 | 32.55 | 32.45 | 32.51 | 4,181 | -0.13(-0.39%) |
Mar 04, 2024 | 32.65 | 32.70 | 32.62 | 32.64 | 14,196 | -0.01(-0.04%) |
Mar 01, 2024 | 32.61 | 32.65 | 32.61 | 32.65 | 2,285 | +0.06(+0.20%) |
Feb 29, 2024 | 32.53 | 32.59 | 32.51 | 32.59 | 199,058 | +0.08(+0.24%) |
Feb 28, 2024 | 32.49 | 32.54 | 32.49 | 32.51 | 36,637 | -0.03(-0.08%) |
Feb 27, 2024 | 32.49 | 32.53 | 32.47 | 32.53 | 6,961 | +0.03(+0.09%) |
Feb 26, 2024 | 32.51 | 32.53 | 32.48 | 32.50 | 25,284 | -0.02(-0.06%) |
Feb 23, 2024 | 32.56 | 32.56 | 32.51 | 32.52 | 543 | -0.01(-0.02%) |
Feb 22, 2024 | 32.46 | 32.53 | 32.45 | 32.53 | 14,976 | +0.22(+0.68%) |
Feb 21, 2024 | 32.20 | 32.31 | 32.20 | 32.31 | 150,602 | +0.05(+0.16%) |
Feb 20, 2024 | 32.25 | 32.27 | 32.21 | 32.26 | 25,303 | -0.03(-0.10%) |
Feb 16, 2024 | 32.33 | 32.38 | 32.29 | 32.29 | 3,885 | -0.04(-0.12%) |
Feb 15, 2024 | 32.28 | 32.35 | 32.28 | 32.33 | 6,298 | +0.02(+0.08%) |
Feb 14, 2024 | 32.26 | 32.31 | 32.21 | 32.31 | 2,767 | +0.15(+0.45%) |
Feb 13, 2024 | 32.15 | 32.16 | 32.09 | 32.16 | 48,886 | -0.19(-0.59%) |
Feb 12, 2024 | 32.33 | 32.39 | 32.31 | 32.35 | 15,257 | +0.02(+0.06%) |
Feb 09, 2024 | 32.29 | 32.37 | 32.28 | 32.33 | 15,694 | +0.03(+0.08%) |
Feb 08, 2024 | 32.25 | 32.30 | 32.25 | 32.30 | 18,345 | +0.01(+0.04%) |
Feb 07, 2024 | 32.26 | 32.29 | 32.25 | 32.29 | 7,852 | +0.12(+0.36%) |
Feb 06, 2024 | 32.18 | 32.18 | 32.14 | 32.17 | 9,835 | +0.00(+0.01%) |
Feb 05, 2024 | 32.09 | 32.17 | 32.09 | 32.17 | 2,967 | -0.03(-0.09%) |
Feb 02, 2024 | 32.16 | 32.20 | 32.16 | 32.20 | 517 | +0.17(+0.52%) |