Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.52 | 29.58 | 29.17 | 29.37 | 188,690 | -0.20(-0.67%) |
Apr 29, 2024 | 29.63 | 29.79 | 29.54 | 29.57 | 165,328 | -0.02(-0.07%) |
Apr 26, 2024 | 29.54 | 29.74 | 29.54 | 29.59 | 122,648 | +0.01(+0.03%) |
Apr 25, 2024 | 29.51 | 29.60 | 29.34 | 29.58 | 148,889 | -0.06(-0.20%) |
Apr 24, 2024 | 29.56 | 29.67 | 29.40 | 29.64 | 171,499 | +0.00(+0.00%) |
Apr 23, 2024 | 29.55 | 29.67 | 29.48 | 29.64 | 254,563 | +0.06(+0.20%) |
Apr 22, 2024 | 29.56 | 29.71 | 29.42 | 29.58 | 164,616 | +0.17(+0.57%) |
Apr 19, 2024 | 29.15 | 29.46 | 29.13 | 29.41 | 209,840 | +0.29(+0.98%) |
Apr 18, 2024 | 29.04 | 29.37 | 29.01 | 29.13 | 185,265 | +0.20(+0.68%) |
Apr 17, 2024 | 29.02 | 29.28 | 28.89 | 28.93 | 175,462 | -0.03(-0.10%) |
Apr 16, 2024 | 28.95 | 29.03 | 28.63 | 28.96 | 214,344 | -0.12(-0.41%) |
Apr 15, 2024 | 29.39 | 29.60 | 28.96 | 29.08 | 137,703 | -0.16(-0.54%) |
Apr 12, 2024 | 29.55 | 29.55 | 29.11 | 29.23 | 159,127 | -0.29(-0.97%) |
Apr 11, 2024 | 29.35 | 29.64 | 29.34 | 29.52 | 214,395 | +0.17(+0.57%) |
Apr 10, 2024 | 29.95 | 30.06 | 29.17 | 29.35 | 244,564 | -0.85(-2.81%) |
Apr 09, 2024 | 30.31 | 30.47 | 30.00 | 30.20 | 294,322 | -0.06(-0.20%) |
Apr 08, 2024 | 30.30 | 30.48 | 30.14 | 30.26 | 220,145 | -0.09(-0.29%) |
Apr 05, 2024 | 30.24 | 30.65 | 30.17 | 30.35 | 206,532 | +0.15(+0.49%) |
Apr 04, 2024 | 30.72 | 30.74 | 30.06 | 30.20 | 203,511 | -0.20(-0.65%) |
Apr 03, 2024 | 30.19 | 30.61 | 30.09 | 30.40 | 201,349 | +0.10(+0.33%) |
Apr 02, 2024 | 30.31 | 30.51 | 30.11 | 30.30 | 215,388 | -0.08(-0.26%) |
Apr 01, 2024 | 30.86 | 30.86 | 30.23 | 30.38 | 157,285 | -0.42(-1.38%) |
Mar 28, 2024 | 30.61 | 30.88 | 30.47 | 30.80 | 253,756 | +0.22(+0.71%) |
Mar 27, 2024 | 30.23 | 30.59 | 30.23 | 30.59 | 140,407 | +0.43(+1.44%) |
Mar 26, 2024 | 30.44 | 30.44 | 30.06 | 30.15 | 246,068 | -0.13(-0.42%) |
Mar 25, 2024 | 29.97 | 30.40 | 29.97 | 30.28 | 145,607 | +0.22(+0.72%) |
Mar 22, 2024 | 30.39 | 30.39 | 30.04 | 30.06 | 160,029 | -0.25(-0.81%) |
Mar 21, 2024 | 30.04 | 30.35 | 30.04 | 30.31 | 211,070 | +0.22(+0.72%) |
Mar 20, 2024 | 29.16 | 30.21 | 29.16 | 30.09 | 302,494 | +0.84(+2.87%) |
Mar 19, 2024 | 28.92 | 29.33 | 28.91 | 29.25 | 161,067 | +0.29(+0.99%) |
Mar 18, 2024 | 28.86 | 29.09 | 28.72 | 28.97 | 246,915 | -0.01(-0.03%) |
Mar 15, 2024 | 28.67 | 29.07 | 28.67 | 28.98 | 357,852 | +0.14(+0.48%) |
Mar 14, 2024 | 29.14 | 29.18 | 28.64 | 28.84 | 231,607 | -0.08(-0.27%) |
Mar 13, 2024 | 29.23 | 29.43 | 28.85 | 28.92 | 277,259 | -0.36(-1.24%) |
Mar 12, 2024 | 28.88 | 29.28 | 28.73 | 29.28 | 283,170 | +0.40(+1.39%) |
Mar 11, 2024 | 28.12 | 28.94 | 28.12 | 28.88 | 242,490 | +0.74(+2.65%) |
Mar 08, 2024 | 28.22 | 28.35 | 28.12 | 28.13 | 174,027 | +0.07(+0.24%) |
Mar 07, 2024 | 28.03 | 28.41 | 28.01 | 28.06 | 178,374 | +0.07(+0.25%) |
Mar 06, 2024 | 27.59 | 28.00 | 27.57 | 28.00 | 518,731 | +0.49(+1.78%) |
Mar 05, 2024 | 27.38 | 27.71 | 27.34 | 27.51 | 183,827 | +0.14(+0.50%) |
Mar 04, 2024 | 27.16 | 27.72 | 27.16 | 27.37 | 231,326 | +0.22(+0.79%) |
Mar 01, 2024 | 27.18 | 27.28 | 26.92 | 27.15 | 244,214 | -0.02(-0.07%) |
Feb 29, 2024 | 26.96 | 27.29 | 26.76 | 27.17 | 409,166 | +0.34(+1.28%) |
Feb 28, 2024 | 27.08 | 27.10 | 26.58 | 26.83 | 455,621 | +0.54(+2.05%) |
Feb 27, 2024 | 26.13 | 26.46 | 25.98 | 26.29 | 332,478 | +0.25(+0.94%) |
Feb 26, 2024 | 26.08 | 26.29 | 25.91 | 26.05 | 152,320 | -0.20(-0.78%) |
Feb 23, 2024 | 26.05 | 26.43 | 25.94 | 26.25 | 267,364 | +0.23(+0.90%) |
Feb 22, 2024 | 26.23 | 26.30 | 25.84 | 26.02 | 375,610 | -0.22(-0.85%) |
Feb 21, 2024 | 26.27 | 26.41 | 26.17 | 26.24 | 268,348 | +0.00(+0.00%) |
Feb 20, 2024 | 26.36 | 26.44 | 26.16 | 26.24 | 261,400 | -0.25(-0.96%) |
Feb 16, 2024 | 26.73 | 26.83 | 26.47 | 26.49 | 247,248 | -0.19(-0.69%) |
Feb 15, 2024 | 26.96 | 27.10 | 26.62 | 26.68 | 297,461 | -0.19(-0.72%) |
Feb 14, 2024 | 26.46 | 26.90 | 26.39 | 26.87 | 592,900 | +0.69(+2.64%) |
Feb 13, 2024 | 26.31 | 26.38 | 26.02 | 26.18 | 351,102 | -0.38(-1.43%) |
Feb 12, 2024 | 26.45 | 26.88 | 26.37 | 26.56 | 359,003 | +0.10(+0.37%) |
Feb 09, 2024 | 26.36 | 26.51 | 25.95 | 26.46 | 571,309 | +0.36(+1.38%) |
Feb 08, 2024 | 25.69 | 26.11 | 25.46 | 26.10 | 513,608 | +0.33(+1.29%) |
Feb 07, 2024 | 27.01 | 27.24 | 25.55 | 25.77 | 587,074 | -1.32(-4.86%) |
Feb 06, 2024 | 26.93 | 27.22 | 26.85 | 27.09 | 303,434 | +0.07(+0.25%) |
Feb 05, 2024 | 27.24 | 27.24 | 26.69 | 27.02 | 424,418 | -0.26(-0.96%) |
Feb 02, 2024 | 27.51 | 27.54 | 27.23 | 27.28 | 252,131 | -0.43(-1.55%) |