Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.87 | 30.87 | 30.29 | 30.33 | 23,607 | -0.57(-1.84%) |
Apr 29, 2024 | 30.91 | 31.10 | 30.84 | 30.90 | 50,535 | -0.12(-0.38%) |
Apr 26, 2024 | 31.11 | 31.34 | 30.82 | 31.02 | 114,911 | -0.22(-0.69%) |
Apr 25, 2024 | 31.25 | 31.36 | 30.99 | 31.23 | 23,717 | -0.03(-0.09%) |
Apr 24, 2024 | 31.30 | 31.46 | 31.15 | 31.26 | 41,368 | -0.03(-0.09%) |
Apr 23, 2024 | 31.14 | 31.56 | 31.01 | 31.29 | 59,717 | +0.23(+0.73%) |
Apr 22, 2024 | 30.74 | 31.10 | 30.58 | 31.06 | 15,336 | +0.38(+1.24%) |
Apr 19, 2024 | 30.04 | 30.77 | 30.04 | 30.68 | 39,757 | +0.81(+2.72%) |
Apr 18, 2024 | 29.77 | 29.91 | 29.61 | 29.87 | 23,866 | +0.32(+1.09%) |
Apr 17, 2024 | 29.31 | 29.72 | 29.31 | 29.55 | 29,789 | +0.29(+1.00%) |
Apr 16, 2024 | 29.48 | 29.48 | 28.93 | 29.25 | 40,692 | -0.24(-0.83%) |
Apr 15, 2024 | 30.21 | 30.28 | 29.36 | 29.50 | 33,319 | -0.50(-1.66%) |
Apr 12, 2024 | 30.63 | 30.88 | 29.94 | 30.00 | 29,608 | -0.52(-1.70%) |
Apr 11, 2024 | 30.59 | 30.76 | 30.29 | 30.52 | 40,697 | -0.16(-0.51%) |
Apr 10, 2024 | 30.81 | 30.87 | 30.51 | 30.67 | 28,462 | -0.28(-0.92%) |
Apr 09, 2024 | 31.23 | 31.23 | 30.82 | 30.96 | 46,521 | -0.17(-0.53%) |
Apr 08, 2024 | 30.84 | 31.14 | 30.83 | 31.12 | 60,019 | +0.34(+1.11%) |
Apr 05, 2024 | 30.57 | 30.78 | 30.32 | 30.78 | 35,544 | +0.26(+0.87%) |
Apr 04, 2024 | 31.08 | 31.08 | 30.40 | 30.52 | 61,762 | -0.34(-1.11%) |
Apr 03, 2024 | 30.49 | 30.95 | 30.49 | 30.86 | 68,048 | +0.37(+1.22%) |
Apr 02, 2024 | 30.64 | 30.64 | 30.35 | 30.49 | 31,434 | +0.14(+0.45%) |
Apr 01, 2024 | 30.67 | 30.67 | 30.27 | 30.35 | 30,635 | +0.08(+0.26%) |
Mar 28, 2024 | 29.72 | 30.35 | 29.72 | 30.27 | 66,411 | +0.58(+1.95%) |
Mar 27, 2024 | 29.46 | 29.69 | 29.39 | 29.69 | 51,129 | +0.41(+1.40%) |
Mar 26, 2024 | 29.47 | 29.56 | 29.27 | 29.28 | 29,656 | -0.09(-0.30%) |
Mar 25, 2024 | 29.33 | 29.58 | 29.24 | 29.37 | 76,744 | +0.03(+0.10%) |
Mar 22, 2024 | 29.50 | 29.50 | 29.34 | 29.34 | 30,462 | +0.06(+0.20%) |
Mar 21, 2024 | 29.38 | 29.48 | 29.21 | 29.28 | 53,240 | +0.02(+0.07%) |
Mar 20, 2024 | 28.97 | 29.34 | 28.97 | 29.26 | 43,113 | +0.25(+0.88%) |
Mar 19, 2024 | 28.86 | 29.01 | 28.74 | 29.01 | 63,346 | +0.31(+1.09%) |
Mar 18, 2024 | 29.17 | 29.17 | 28.60 | 28.69 | 68,540 | +0.12(+0.41%) |
Mar 15, 2024 | 28.74 | 28.88 | 28.58 | 28.58 | 54,973 | -0.06(-0.20%) |
Mar 14, 2024 | 29.02 | 29.16 | 28.64 | 28.64 | 50,141 | -0.31(-1.08%) |
Mar 13, 2024 | 29.08 | 29.26 | 28.90 | 28.95 | 43,888 | +0.07(+0.24%) |
Mar 12, 2024 | 28.99 | 28.99 | 28.83 | 28.88 | 66,715 | +0.00(+0.00%) |
Mar 11, 2024 | 28.91 | 29.04 | 28.81 | 28.88 | 29,628 | +0.07(+0.24%) |
Mar 08, 2024 | 28.90 | 29.07 | 28.78 | 28.81 | 25,057 | -0.15(-0.51%) |
Mar 07, 2024 | 28.99 | 29.13 | 28.89 | 28.96 | 36,693 | +0.07(+0.24%) |
Mar 06, 2024 | 28.74 | 29.05 | 28.74 | 28.89 | 75,026 | +0.32(+1.13%) |
Mar 05, 2024 | 28.74 | 28.92 | 28.51 | 28.57 | 74,767 | -0.02(-0.07%) |
Mar 04, 2024 | 28.77 | 28.97 | 28.51 | 28.59 | 57,661 | -0.19(-0.65%) |
Mar 01, 2024 | 28.88 | 28.98 | 28.47 | 28.77 | 129,648 | +0.11(+0.38%) |
Feb 29, 2024 | 28.91 | 28.93 | 28.65 | 28.67 | 65,269 | +0.17(+0.58%) |
Feb 28, 2024 | 28.68 | 28.68 | 28.50 | 28.50 | 16,058 | -0.05(-0.17%) |
Feb 27, 2024 | 28.61 | 28.69 | 28.43 | 28.55 | 37,910 | +0.20(+0.69%) |
Feb 26, 2024 | 28.69 | 28.69 | 28.32 | 28.35 | 47,945 | -0.25(-0.89%) |
Feb 23, 2024 | 28.64 | 28.80 | 28.61 | 28.61 | 22,953 | -0.11(-0.38%) |
Feb 22, 2024 | 28.81 | 28.81 | 28.52 | 28.71 | 74,186 | -0.02(-0.07%) |
Feb 21, 2024 | 28.91 | 28.91 | 28.63 | 28.73 | 45,294 | +0.33(+1.17%) |
Feb 20, 2024 | 28.60 | 28.64 | 28.39 | 28.40 | 35,829 | -0.11(-0.37%) |
Feb 16, 2024 | 28.33 | 28.63 | 28.21 | 28.51 | 52,514 | +0.23(+0.81%) |
Feb 15, 2024 | 27.67 | 28.32 | 27.67 | 28.28 | 68,085 | +0.59(+2.14%) |
Feb 14, 2024 | 27.86 | 27.86 | 27.59 | 27.68 | 13,757 | +0.03(+0.10%) |
Feb 13, 2024 | 27.91 | 27.91 | 27.44 | 27.66 | 23,095 | -0.29(-1.03%) |
Feb 12, 2024 | 27.49 | 27.99 | 27.47 | 27.94 | 45,756 | +0.61(+2.24%) |
Feb 09, 2024 | 27.41 | 27.51 | 27.23 | 27.33 | 20,623 | -0.01(-0.04%) |
Feb 08, 2024 | 27.18 | 27.45 | 27.18 | 27.34 | 17,215 | -0.05(-0.17%) |
Feb 07, 2024 | 27.51 | 27.51 | 27.30 | 27.39 | 18,718 | +0.04(+0.14%) |
Feb 06, 2024 | 27.65 | 27.65 | 27.27 | 27.35 | 20,987 | -0.04(-0.14%) |
Feb 05, 2024 | 27.51 | 27.70 | 27.36 | 27.39 | 52,563 | -0.40(-1.44%) |
Feb 02, 2024 | 28.18 | 28.18 | 27.68 | 27.79 | 23,316 | -0.32(-1.16%) |