Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.65 | 31.67 | 30.96 | 31.01 | 369,731 | -0.72(-2.27%) |
Apr 29, 2024 | 32.32 | 32.48 | 31.58 | 31.73 | 334,415 | -0.68(-2.10%) |
Apr 26, 2024 | 32.00 | 32.58 | 31.82 | 32.41 | 354,350 | +0.49(+1.54%) |
Apr 25, 2024 | 31.70 | 32.00 | 31.21 | 31.92 | 514,363 | +0.12(+0.38%) |
Apr 24, 2024 | 31.87 | 32.00 | 31.11 | 31.80 | 352,761 | +0.31(+0.98%) |
Apr 23, 2024 | 31.04 | 31.65 | 31.04 | 31.49 | 317,722 | +0.45(+1.45%) |
Apr 22, 2024 | 31.00 | 31.41 | 30.74 | 31.04 | 379,779 | +0.17(+0.55%) |
Apr 19, 2024 | 30.31 | 30.96 | 30.25 | 30.87 | 393,479 | +0.41(+1.35%) |
Apr 18, 2024 | 30.62 | 31.10 | 30.28 | 30.46 | 365,149 | -0.16(-0.52%) |
Apr 17, 2024 | 31.19 | 31.70 | 30.61 | 30.62 | 484,321 | -0.38(-1.23%) |
Apr 16, 2024 | 30.93 | 31.03 | 30.40 | 31.00 | 415,916 | -0.11(-0.35%) |
Apr 15, 2024 | 31.48 | 31.93 | 30.92 | 31.11 | 345,039 | -0.35(-1.11%) |
Apr 12, 2024 | 31.78 | 31.78 | 31.30 | 31.46 | 243,106 | -0.37(-1.16%) |
Apr 11, 2024 | 32.56 | 32.56 | 31.53 | 31.83 | 606,529 | -0.45(-1.39%) |
Apr 10, 2024 | 32.84 | 33.07 | 31.86 | 32.28 | 415,212 | -1.53(-4.53%) |
Apr 09, 2024 | 33.93 | 34.15 | 33.42 | 33.81 | 289,026 | +0.21(+0.63%) |
Apr 08, 2024 | 33.00 | 33.71 | 32.90 | 33.60 | 268,478 | +0.60(+1.82%) |
Apr 05, 2024 | 32.02 | 33.00 | 31.93 | 33.00 | 306,645 | +0.98(+3.06%) |
Apr 04, 2024 | 33.64 | 33.73 | 31.94 | 32.02 | 563,323 | -1.43(-4.28%) |
Apr 03, 2024 | 33.46 | 33.52 | 32.89 | 33.45 | 313,695 | +0.00(+0.00%) |
Apr 02, 2024 | 34.12 | 34.41 | 33.23 | 33.45 | 419,174 | -1.19(-3.44%) |
Apr 01, 2024 | 34.83 | 35.24 | 34.60 | 34.64 | 423,266 | -0.20(-0.57%) |
Mar 28, 2024 | 34.63 | 35.21 | 34.63 | 34.84 | 413,568 | +0.21(+0.60%) |
Mar 27, 2024 | 34.88 | 35.17 | 34.60 | 34.63 | 553,743 | +0.12(+0.34%) |
Mar 26, 2024 | 34.81 | 34.95 | 34.40 | 34.51 | 315,253 | -0.13(-0.37%) |
Mar 25, 2024 | 34.43 | 34.85 | 34.33 | 34.64 | 390,673 | +0.38(+1.10%) |
Mar 22, 2024 | 34.05 | 34.89 | 33.89 | 34.26 | 529,717 | +0.41(+1.20%) |
Mar 21, 2024 | 33.91 | 34.25 | 33.59 | 33.86 | 371,109 | +0.21(+0.62%) |
Mar 20, 2024 | 32.93 | 33.87 | 32.69 | 33.65 | 337,009 | +0.69(+2.10%) |
Mar 19, 2024 | 32.30 | 33.16 | 32.30 | 32.96 | 294,048 | +0.50(+1.55%) |
Mar 18, 2024 | 32.85 | 32.94 | 32.27 | 32.45 | 388,284 | -0.40(-1.20%) |
Mar 15, 2024 | 32.56 | 33.41 | 32.55 | 32.85 | 1,027,418 | +0.00(+0.00%) |
Mar 14, 2024 | 32.95 | 33.35 | 32.46 | 32.85 | 358,276 | -0.30(-0.90%) |
Mar 13, 2024 | 33.23 | 33.80 | 32.80 | 33.15 | 529,373 | -0.09(-0.27%) |
Mar 12, 2024 | 32.64 | 33.36 | 32.52 | 33.23 | 306,267 | +0.41(+1.24%) |
Mar 11, 2024 | 32.93 | 33.08 | 32.40 | 32.83 | 319,698 | -0.44(-1.31%) |
Mar 08, 2024 | 32.93 | 33.53 | 32.64 | 33.26 | 307,253 | +0.95(+2.94%) |
Mar 07, 2024 | 32.65 | 32.97 | 32.16 | 32.31 | 272,729 | +0.03(+0.09%) |
Mar 06, 2024 | 33.17 | 33.19 | 32.13 | 32.29 | 424,138 | -0.81(-2.45%) |
Mar 05, 2024 | 32.20 | 33.44 | 32.20 | 33.10 | 485,050 | +0.46(+1.43%) |
Mar 04, 2024 | 33.02 | 33.55 | 32.40 | 32.63 | 319,185 | -0.49(-1.49%) |
Mar 01, 2024 | 33.32 | 33.99 | 32.94 | 33.13 | 324,458 | -0.28(-0.83%) |
Feb 29, 2024 | 33.69 | 34.00 | 33.25 | 33.40 | 385,191 | +0.29(+0.87%) |
Feb 28, 2024 | 32.76 | 33.38 | 32.75 | 33.12 | 332,096 | -0.19(-0.56%) |
Feb 27, 2024 | 32.51 | 33.63 | 32.47 | 33.30 | 275,477 | +0.53(+1.63%) |
Feb 26, 2024 | 33.38 | 33.67 | 32.73 | 32.77 | 363,072 | -0.67(-2.01%) |
Feb 23, 2024 | 34.12 | 34.34 | 33.25 | 33.44 | 353,252 | -0.13(-0.38%) |
Feb 22, 2024 | 30.89 | 33.74 | 29.99 | 33.57 | 718,501 | +1.81(+5.70%) |
Feb 21, 2024 | 32.32 | 32.35 | 31.60 | 31.76 | 549,517 | -0.51(-1.59%) |
Feb 20, 2024 | 31.51 | 32.40 | 31.41 | 32.28 | 344,591 | +0.31(+0.96%) |
Feb 16, 2024 | 32.70 | 32.70 | 31.86 | 31.97 | 247,821 | -0.87(-2.65%) |
Feb 15, 2024 | 32.65 | 33.11 | 32.51 | 32.84 | 335,709 | +0.22(+0.67%) |
Feb 14, 2024 | 32.60 | 32.72 | 32.24 | 32.62 | 398,647 | +0.45(+1.38%) |
Feb 13, 2024 | 32.56 | 32.70 | 31.94 | 32.18 | 340,241 | -1.65(-4.88%) |
Feb 12, 2024 | 33.29 | 33.96 | 33.29 | 33.83 | 272,796 | +0.73(+2.21%) |
Feb 09, 2024 | 33.22 | 33.30 | 32.70 | 33.10 | 331,919 | -0.05(-0.15%) |
Feb 08, 2024 | 32.36 | 33.30 | 32.36 | 33.15 | 460,306 | +0.76(+2.35%) |
Feb 07, 2024 | 32.93 | 32.93 | 32.34 | 32.38 | 238,195 | -0.29(-0.88%) |
Feb 06, 2024 | 32.09 | 32.84 | 32.09 | 32.67 | 320,308 | +0.42(+1.29%) |
Feb 05, 2024 | 32.33 | 32.50 | 31.67 | 32.26 | 251,119 | -0.56(-1.72%) |
Feb 02, 2024 | 32.39 | 33.19 | 31.93 | 32.82 | 280,206 | -0.06(-0.18%) |