Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.27 | 30.52 | 30.05 | 30.07 | 194,994 | -0.45(-1.47%) |
Apr 29, 2024 | 30.49 | 30.60 | 30.04 | 30.52 | 127,826 | +0.02(+0.07%) |
Apr 26, 2024 | 30.51 | 30.94 | 30.32 | 30.50 | 130,713 | +0.03(+0.10%) |
Apr 25, 2024 | 29.94 | 30.57 | 29.94 | 30.47 | 111,764 | +0.43(+1.43%) |
Apr 24, 2024 | 30.04 | 30.49 | 30.01 | 30.04 | 150,063 | +0.15(+0.50%) |
Apr 23, 2024 | 29.92 | 30.08 | 29.80 | 29.89 | 173,803 | -0.22(-0.73%) |
Apr 22, 2024 | 30.17 | 30.17 | 29.70 | 30.11 | 256,720 | -0.10(-0.33%) |
Apr 19, 2024 | 30.19 | 30.42 | 30.13 | 30.21 | 58,543 | -0.16(-0.53%) |
Apr 18, 2024 | 30.29 | 30.76 | 30.05 | 30.37 | 153,995 | +0.10(+0.33%) |
Apr 17, 2024 | 29.65 | 30.67 | 29.65 | 30.27 | 202,264 | +0.68(+2.30%) |
Apr 16, 2024 | 29.40 | 29.65 | 29.28 | 29.59 | 79,163 | -0.33(-1.10%) |
Apr 15, 2024 | 30.65 | 30.73 | 29.75 | 29.92 | 126,806 | -0.53(-1.74%) |
Apr 12, 2024 | 30.10 | 30.70 | 30.07 | 30.45 | 212,000 | +0.52(+1.74%) |
Apr 11, 2024 | 29.98 | 29.98 | 29.46 | 29.93 | 113,798 | +0.04(+0.13%) |
Apr 10, 2024 | 29.60 | 29.98 | 29.40 | 29.89 | 124,757 | -0.10(-0.33%) |
Apr 09, 2024 | 29.76 | 30.52 | 29.76 | 29.99 | 181,834 | +0.36(+1.21%) |
Apr 08, 2024 | 29.32 | 29.69 | 29.23 | 29.63 | 172,399 | +0.42(+1.44%) |
Apr 05, 2024 | 29.24 | 29.50 | 29.00 | 29.21 | 189,784 | +0.05(+0.17%) |
Apr 04, 2024 | 29.31 | 29.65 | 29.05 | 29.16 | 237,242 | -0.17(-0.58%) |
Apr 03, 2024 | 28.83 | 29.42 | 28.81 | 29.33 | 234,997 | +0.51(+1.77%) |
Apr 02, 2024 | 28.66 | 29.05 | 28.52 | 28.82 | 181,335 | +0.03(+0.10%) |
Apr 01, 2024 | 29.06 | 29.13 | 28.64 | 28.79 | 171,229 | -0.09(-0.31%) |
Mar 28, 2024 | 28.88 | 0 | -0.15(-0.52%) | |||
Mar 27, 2024 | 29.09 | 29.33 | 28.95 | 29.03 | 247,471 | -0.47(-1.59%) |
Mar 26, 2024 | 29.40 | 29.72 | 29.30 | 29.50 | 142,739 | +0.16(+0.55%) |
Mar 25, 2024 | 29.25 | 29.76 | 29.20 | 29.34 | 212,193 | +0.07(+0.24%) |
Mar 22, 2024 | 29.54 | 29.59 | 29.08 | 29.27 | 155,312 | -0.31(-1.05%) |
Mar 21, 2024 | 29.61 | 29.92 | 29.42 | 29.58 | 268,987 | -0.09(-0.30%) |
Mar 20, 2024 | 29.83 | 29.85 | 29.36 | 29.67 | 180,357 | -0.13(-0.44%) |
Mar 19, 2024 | 29.20 | 29.93 | 29.20 | 29.80 | 287,529 | +0.58(+1.98%) |
Mar 18, 2024 | 29.30 | 29.68 | 28.92 | 29.22 | 338,399 | +0.02(+0.07%) |
Mar 15, 2024 | 28.83 | 29.25 | 28.57 | 29.20 | 912,122 | +0.62(+2.17%) |
Mar 14, 2024 | 29.09 | 29.11 | 28.48 | 28.58 | 267,483 | -0.26(-0.90%) |
Mar 13, 2024 | 29.85 | 30.74 | 28.80 | 28.84 | 310,007 | -1.38(-4.57%) |
Mar 12, 2024 | 30.27 | 30.42 | 30.00 | 30.22 | 97,873 | +0.11(+0.37%) |
Mar 11, 2024 | 30.44 | 30.74 | 29.86 | 30.11 | 327,943 | -0.54(-1.76%) |
Mar 08, 2024 | 30.77 | 30.85 | 30.33 | 30.65 | 139,963 | -0.12(-0.39%) |
Mar 07, 2024 | 30.40 | 31.25 | 30.40 | 30.77 | 180,285 | +0.54(+1.79%) |
Mar 06, 2024 | 30.21 | 30.38 | 30.04 | 30.23 | 77,404 | +0.21(+0.70%) |
Mar 05, 2024 | 30.12 | 30.30 | 30.00 | 30.02 | 135,578 | -0.09(-0.30%) |
Mar 04, 2024 | 30.11 | 30.45 | 30.07 | 30.11 | 120,605 | -0.01(-0.03%) |
Mar 01, 2024 | 30.25 | 30.34 | 30.08 | 30.12 | 91,702 | -0.13(-0.43%) |
Feb 29, 2024 | 30.09 | 30.28 | 30.00 | 30.25 | 195,591 | +0.21(+0.70%) |
Feb 28, 2024 | 30.40 | 30.40 | 29.99 | 30.04 | 71,217 | -0.25(-0.83%) |
Feb 27, 2024 | 30.13 | 30.33 | 30.00 | 30.29 | 141,645 | +0.21(+0.70%) |
Feb 26, 2024 | 30.26 | 30.42 | 30.00 | 30.08 | 120,441 | -0.36(-1.18%) |
Feb 23, 2024 | 30.02 | 30.50 | 30.00 | 30.44 | 165,556 | +0.41(+1.37%) |
Feb 22, 2024 | 30.15 | 30.41 | 30.01 | 30.03 | 75,553 | -0.07(-0.23%) |
Feb 21, 2024 | 30.29 | 30.29 | 29.85 | 30.10 | 161,970 | -0.25(-0.82%) |
Feb 20, 2024 | 30.65 | 30.98 | 29.77 | 30.35 | 220,863 | -0.74(-2.38%) |
Feb 16, 2024 | 31.09 | 0 | +0.27(+0.88%) | |||
Feb 15, 2024 | 30.51 | 30.93 | 30.50 | 30.82 | 80,201 | +0.25(+0.82%) |
Feb 14, 2024 | 30.56 | 30.83 | 30.33 | 30.57 | 78,496 | +0.14(+0.46%) |
Feb 13, 2024 | 30.77 | 30.81 | 30.24 | 30.43 | 94,848 | -0.64(-2.06%) |
Feb 12, 2024 | 30.70 | 31.08 | 30.68 | 31.07 | 91,876 | +0.24(+0.78%) |
Feb 09, 2024 | 31.10 | 31.31 | 30.82 | 30.83 | 108,306 | -0.31(-1.00%) |
Feb 08, 2024 | 31.57 | 31.85 | 31.02 | 31.14 | 131,907 | -0.49(-1.55%) |
Feb 07, 2024 | 31.66 | 31.72 | 31.37 | 31.63 | 70,979 | -0.04(-0.13%) |
Feb 06, 2024 | 31.49 | 32.07 | 31.40 | 31.67 | 120,504 | +0.31(+0.99%) |
Feb 05, 2024 | 32.11 | 32.23 | 31.34 | 31.36 | 143,774 | -1.01(-3.12%) |
Feb 02, 2024 | 32.73 | 32.73 | 32.30 | 32.37 | 179,610 | -0.37(-1.13%) |