Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.66 | 29.67 | 29.34 | 29.35 | 24,735 | -0.36(-1.21%) |
Apr 29, 2024 | 29.74 | 29.74 | 29.59 | 29.70 | 13,559 | +0.10(+0.34%) |
Apr 26, 2024 | 29.36 | 29.66 | 29.36 | 29.60 | 20,014 | +0.32(+1.09%) |
Apr 25, 2024 | 29.00 | 29.34 | 28.90 | 29.29 | 16,716 | -0.11(-0.37%) |
Apr 24, 2024 | 29.53 | 29.53 | 29.24 | 29.40 | 29,143 | +0.07(+0.24%) |
Apr 23, 2024 | 29.13 | 29.37 | 29.13 | 29.33 | 23,723 | +0.42(+1.45%) |
Apr 22, 2024 | 28.81 | 29.11 | 28.70 | 28.91 | 24,308 | +0.23(+0.79%) |
Apr 19, 2024 | 29.21 | 29.22 | 28.62 | 28.68 | 29,991 | -0.64(-2.19%) |
Apr 18, 2024 | 29.54 | 29.58 | 29.28 | 29.33 | 17,713 | -0.08(-0.27%) |
Apr 17, 2024 | 29.84 | 29.86 | 29.41 | 29.41 | 26,788 | -0.39(-1.30%) |
Apr 16, 2024 | 29.78 | 29.89 | 29.72 | 29.79 | 17,259 | +0.02(+0.07%) |
Apr 15, 2024 | 30.37 | 30.37 | 29.66 | 29.77 | 38,349 | -0.34(-1.12%) |
Apr 12, 2024 | 30.19 | 30.29 | 30.01 | 30.11 | 114,174 | -0.33(-1.07%) |
Apr 11, 2024 | 30.23 | 30.46 | 30.10 | 30.44 | 18,215 | +0.32(+1.05%) |
Apr 10, 2024 | 30.08 | 30.14 | 30.01 | 30.12 | 5,433 | -0.14(-0.46%) |
Apr 09, 2024 | 30.31 | 30.31 | 29.97 | 30.26 | 8,694 | +0.06(+0.20%) |
Apr 08, 2024 | 30.14 | 30.27 | 30.08 | 30.20 | 9,419 | +0.13(+0.43%) |
Apr 05, 2024 | 29.88 | 30.23 | 29.87 | 30.07 | 13,948 | +0.17(+0.56%) |
Apr 04, 2024 | 30.43 | 30.46 | 29.90 | 29.90 | 20,239 | -0.30(-0.98%) |
Apr 03, 2024 | 30.10 | 30.37 | 30.10 | 30.20 | 14,048 | +0.01(+0.03%) |
Apr 02, 2024 | 30.21 | 30.21 | 30.04 | 30.19 | 20,286 | -0.12(-0.39%) |
Apr 01, 2024 | 30.36 | 30.42 | 30.28 | 30.31 | 16,291 | -0.04(-0.13%) |
Mar 28, 2024 | 30.34 | 30.37 | 30.29 | 30.35 | 5,052 | +0.06(+0.20%) |
Mar 27, 2024 | 30.29 | 30.43 | 30.21 | 30.29 | 10,497 | +0.03(+0.10%) |
Mar 26, 2024 | 30.41 | 30.41 | 30.26 | 30.26 | 14,909 | -0.01(-0.03%) |
Mar 25, 2024 | 30.06 | 30.35 | 30.06 | 30.27 | 11,778 | -0.11(-0.36%) |
Mar 22, 2024 | 30.34 | 30.41 | 30.26 | 30.38 | 15,625 | +0.04(+0.13%) |
Mar 21, 2024 | 30.34 | 30.48 | 30.26 | 30.34 | 42,378 | +0.18(+0.59%) |
Mar 20, 2024 | 29.95 | 30.24 | 29.89 | 30.16 | 12,122 | +0.20(+0.68%) |
Mar 19, 2024 | 29.71 | 29.98 | 29.71 | 29.96 | 10,742 | +0.12(+0.42%) |
Mar 18, 2024 | 29.86 | 30.05 | 29.81 | 29.83 | 41,650 | +0.19(+0.66%) |
Mar 15, 2024 | 29.73 | 29.82 | 29.56 | 29.64 | 15,394 | -0.32(-1.05%) |
Mar 14, 2024 | 29.98 | 30.09 | 29.87 | 29.95 | 15,807 | -0.15(-0.49%) |
Mar 13, 2024 | 30.10 | 30.22 | 29.99 | 30.10 | 35,665 | +0.00(+0.00%) |
Mar 12, 2024 | 29.90 | 30.19 | 29.90 | 30.10 | 12,612 | +0.27(+0.89%) |
Mar 11, 2024 | 29.81 | 29.93 | 29.76 | 29.83 | 10,550 | -0.13(-0.43%) |
Mar 08, 2024 | 30.25 | 30.33 | 29.88 | 29.96 | 15,608 | -0.24(-0.78%) |
Mar 07, 2024 | 30.03 | 30.24 | 30.03 | 30.20 | 20,252 | +0.28(+0.92%) |
Mar 06, 2024 | 30.01 | 30.03 | 29.83 | 29.92 | 32,649 | +0.13(+0.43%) |
Mar 05, 2024 | 29.89 | 29.95 | 29.66 | 29.79 | 17,703 | -0.26(-0.85%) |
Mar 04, 2024 | 30.09 | 30.21 | 30.05 | 30.05 | 32,212 | -0.15(-0.49%) |
Mar 01, 2024 | 29.88 | 30.23 | 29.88 | 30.20 | 23,450 | +0.37(+1.26%) |
Feb 29, 2024 | 29.77 | 29.90 | 29.76 | 29.82 | 19,609 | +0.09(+0.30%) |
Feb 28, 2024 | 29.75 | 29.80 | 29.62 | 29.73 | 12,738 | -0.02(-0.07%) |
Feb 27, 2024 | 29.85 | 29.85 | 29.65 | 29.75 | 20,331 | +0.00(+0.00%) |
Feb 26, 2024 | 29.77 | 29.80 | 29.72 | 29.75 | 37,342 | -0.03(-0.10%) |
Feb 23, 2024 | 29.87 | 29.87 | 29.72 | 29.78 | 27,944 | -0.04(-0.13%) |
Feb 22, 2024 | 29.65 | 29.84 | 29.51 | 29.82 | 23,086 | +0.66(+2.26%) |
Feb 21, 2024 | 29.11 | 29.16 | 28.88 | 29.16 | 10,069 | -0.05(-0.17%) |
Feb 20, 2024 | 29.19 | 29.33 | 29.04 | 29.21 | 43,009 | -0.15(-0.50%) |
Feb 16, 2024 | 29.59 | 29.67 | 29.36 | 29.36 | 22,188 | -0.23(-0.76%) |
Feb 15, 2024 | 29.52 | 29.64 | 29.49 | 29.59 | 13,810 | +0.09(+0.30%) |
Feb 14, 2024 | 29.54 | 29.59 | 29.41 | 29.50 | 30,449 | +0.18(+0.60%) |
Feb 13, 2024 | 29.44 | 29.44 | 29.27 | 29.32 | 20,361 | -0.29(-0.99%) |
Feb 12, 2024 | 29.71 | 29.75 | 29.58 | 29.61 | 17,980 | -0.01(-0.03%) |
Feb 09, 2024 | 29.50 | 29.72 | 29.50 | 29.62 | 16,810 | +0.12(+0.40%) |
Feb 08, 2024 | 29.50 | 29.58 | 29.42 | 29.51 | 16,778 | -0.01(-0.03%) |
Feb 07, 2024 | 29.47 | 29.54 | 29.34 | 29.52 | 26,270 | +0.26(+0.90%) |
Feb 06, 2024 | 29.41 | 29.41 | 29.21 | 29.25 | 11,795 | -0.12(-0.40%) |
Feb 05, 2024 | 29.37 | 29.41 | 29.18 | 29.37 | 17,591 | -0.02(-0.07%) |
Feb 02, 2024 | 29.13 | 29.41 | 29.13 | 29.39 | 24,940 | +0.40(+1.39%) |