Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.27 | 29.37 | 28.73 | 28.86 | 12,939 | -0.71(-2.41%) |
Apr 29, 2024 | 29.69 | 29.69 | 29.38 | 29.57 | 5,132 | -0.18(-0.60%) |
Apr 26, 2024 | 29.22 | 29.75 | 29.22 | 29.75 | 8,077 | +0.56(+1.93%) |
Apr 25, 2024 | 29.81 | 29.81 | 29.07 | 29.19 | 9,097 | -0.52(-1.77%) |
Apr 24, 2024 | 29.47 | 30.00 | 29.43 | 29.71 | 4,537 | -0.15(-0.50%) |
Apr 23, 2024 | 29.89 | 29.89 | 29.65 | 29.86 | 5,333 | +0.04(+0.13%) |
Apr 22, 2024 | 29.52 | 30.02 | 29.49 | 29.82 | 13,091 | +0.32(+1.09%) |
Apr 19, 2024 | 29.22 | 29.70 | 29.22 | 29.50 | 5,853 | +0.28(+0.97%) |
Apr 18, 2024 | 29.39 | 29.80 | 29.22 | 29.22 | 12,050 | -0.17(-0.57%) |
Apr 17, 2024 | 29.65 | 30.15 | 29.02 | 29.39 | 10,103 | -0.04(-0.13%) |
Apr 16, 2024 | 29.26 | 29.70 | 29.23 | 29.43 | 7,146 | +0.18(+0.61%) |
Apr 15, 2024 | 29.33 | 29.47 | 28.98 | 29.25 | 17,505 | +0.14(+0.48%) |
Apr 12, 2024 | 29.48 | 29.59 | 29.11 | 29.11 | 3,900 | -0.38(-1.28%) |
Apr 11, 2024 | 29.49 | 29.89 | 29.49 | 29.49 | 8,880 | +0.17(+0.57%) |
Apr 10, 2024 | 29.55 | 29.57 | 29.32 | 29.32 | 16,012 | -0.51(-1.73%) |
Apr 09, 2024 | 29.66 | 29.83 | 29.51 | 29.83 | 6,828 | +0.13(+0.43%) |
Apr 08, 2024 | 29.95 | 30.04 | 29.70 | 29.70 | 5,658 | -0.13(-0.43%) |
Apr 05, 2024 | 29.93 | 30.02 | 29.83 | 29.83 | 4,260 | +0.06(+0.20%) |
Apr 04, 2024 | 29.74 | 30.19 | 29.74 | 29.77 | 5,300 | -0.18(-0.59%) |
Apr 03, 2024 | 29.67 | 30.20 | 29.67 | 29.95 | 11,711 | +0.22(+0.73%) |
Apr 02, 2024 | 29.89 | 29.97 | 29.67 | 29.73 | 10,460 | -0.32(-1.05%) |
Apr 01, 2024 | 30.20 | 30.69 | 30.05 | 30.05 | 9,255 | -0.43(-1.40%) |
Mar 28, 2024 | 30.61 | 30.79 | 30.20 | 30.48 | 7,472 | -0.34(-1.09%) |
Mar 27, 2024 | 30.04 | 30.81 | 30.04 | 30.81 | 8,572 | +0.79(+2.64%) |
Mar 26, 2024 | 30.94 | 31.17 | 30.02 | 30.02 | 5,108 | -0.67(-2.19%) |
Mar 25, 2024 | 31.06 | 31.36 | 30.69 | 30.69 | 8,146 | +0.12(+0.39%) |
Mar 22, 2024 | 30.66 | 30.99 | 30.57 | 30.57 | 5,218 | -0.50(-1.62%) |
Mar 21, 2024 | 30.98 | 31.21 | 30.87 | 31.08 | 16,094 | +0.02(+0.06%) |
Mar 20, 2024 | 30.02 | 31.06 | 30.02 | 31.06 | 8,852 | +1.04(+3.46%) |
Mar 19, 2024 | 29.96 | 30.36 | 29.92 | 30.02 | 7,339 | +0.20(+0.66%) |
Mar 18, 2024 | 29.51 | 30.71 | 29.40 | 29.82 | 4,081 | -0.06(-0.20%) |
Mar 15, 2024 | 29.44 | 29.88 | 29.29 | 29.88 | 70,711 | +0.46(+1.55%) |
Mar 14, 2024 | 29.80 | 30.09 | 29.27 | 29.43 | 14,525 | -0.85(-2.81%) |
Mar 13, 2024 | 30.20 | 30.35 | 30.03 | 30.28 | 10,328 | +0.05(+0.16%) |
Mar 12, 2024 | 29.81 | 30.79 | 29.64 | 30.23 | 18,001 | +0.42(+1.39%) |
Mar 11, 2024 | 29.85 | 30.49 | 29.81 | 29.81 | 7,247 | -0.13(-0.43%) |
Mar 08, 2024 | 30.42 | 30.42 | 29.75 | 29.94 | 10,881 | -0.21(-0.69%) |
Mar 07, 2024 | 30.15 | 30.15 | 29.85 | 30.15 | 4,659 | +0.11(+0.36%) |
Mar 06, 2024 | 29.78 | 30.72 | 29.78 | 30.04 | 6,420 | +0.09(+0.30%) |
Mar 05, 2024 | 29.96 | 30.25 | 29.75 | 29.95 | 14,696 | -0.11(-0.36%) |
Mar 04, 2024 | 30.30 | 30.69 | 30.06 | 30.06 | 2,337 | -0.18(-0.59%) |
Mar 01, 2024 | 30.42 | 30.69 | 30.10 | 30.24 | 8,895 | -0.24(-0.78%) |
Feb 29, 2024 | 30.54 | 30.67 | 30.27 | 30.48 | 5,732 | +0.38(+1.25%) |
Feb 28, 2024 | 30.78 | 30.78 | 30.06 | 30.10 | 5,491 | -0.59(-1.94%) |
Feb 27, 2024 | 30.90 | 30.90 | 30.55 | 30.69 | 3,121 | +0.14(+0.45%) |
Feb 26, 2024 | 30.79 | 31.13 | 30.56 | 30.56 | 3,024 | -0.22(-0.72%) |
Feb 23, 2024 | 31.23 | 31.23 | 30.53 | 30.78 | 13,762 | -0.01(-0.05%) |
Feb 22, 2024 | 31.26 | 31.77 | 30.51 | 30.79 | 20,068 | -0.47(-1.49%) |
Feb 21, 2024 | 31.58 | 31.58 | 30.99 | 31.26 | 7,793 | -0.43(-1.34%) |
Feb 20, 2024 | 31.98 | 32.69 | 31.68 | 31.68 | 6,886 | -0.91(-2.79%) |
Feb 16, 2024 | 32.64 | 33.12 | 32.53 | 32.59 | 11,956 | -0.10(-0.30%) |
Feb 15, 2024 | 32.18 | 33.36 | 32.18 | 32.69 | 12,153 | +0.72(+2.26%) |
Feb 14, 2024 | 31.12 | 31.97 | 31.04 | 31.97 | 11,666 | +1.06(+3.43%) |
Feb 13, 2024 | 31.63 | 31.63 | 30.91 | 30.91 | 23,907 | -0.90(-2.83%) |
Feb 12, 2024 | 31.01 | 32.08 | 31.01 | 31.81 | 9,114 | +0.81(+2.62%) |
Feb 09, 2024 | 31.24 | 31.75 | 30.99 | 31.00 | 35,206 | -0.16(-0.51%) |
Feb 08, 2024 | 30.94 | 31.21 | 30.94 | 31.16 | 11,764 | +0.53(+1.75%) |
Feb 07, 2024 | 30.52 | 31.01 | 29.94 | 30.62 | 21,250 | -0.13(-0.41%) |
Feb 06, 2024 | 31.83 | 31.91 | 30.67 | 30.75 | 42,089 | -1.00(-3.15%) |
Feb 05, 2024 | 31.46 | 32.18 | 31.21 | 31.75 | 22,596 | +0.10(+0.31%) |
Feb 02, 2024 | 31.04 | 31.83 | 31.04 | 31.65 | 11,679 | +0.24(+0.75%) |