Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.10 | 28.26 | 27.96 | 28.17 | 79,356 | -0.01(-0.04%) |
Apr 29, 2024 | 28.28 | 28.32 | 28.05 | 28.18 | 34,723 | -0.26(-0.93%) |
Apr 26, 2024 | 28.55 | 28.55 | 28.17 | 28.44 | 27,930 | -0.02(-0.06%) |
Apr 25, 2024 | 28.36 | 28.52 | 27.90 | 28.46 | 20,321 | -0.02(-0.06%) |
Apr 24, 2024 | 28.58 | 28.77 | 28.39 | 28.48 | 93,087 | -0.17(-0.60%) |
Apr 23, 2024 | 28.53 | 28.75 | 27.50 | 28.65 | 63,136 | -0.22(-0.76%) |
Apr 22, 2024 | 29.03 | 29.15 | 28.84 | 28.87 | 15,970 | -0.12(-0.41%) |
Apr 19, 2024 | 29.00 | 29.02 | 28.90 | 28.99 | 7,457 | +0.06(+0.21%) |
Apr 18, 2024 | 28.98 | 28.98 | 28.72 | 28.93 | 13,088 | +0.02(+0.07%) |
Apr 17, 2024 | 28.78 | 28.94 | 28.68 | 28.91 | 9,312 | +0.19(+0.66%) |
Apr 16, 2024 | 28.82 | 28.86 | 28.69 | 28.72 | 31,814 | -0.28(-0.97%) |
Apr 15, 2024 | 29.07 | 29.32 | 28.87 | 29.00 | 31,093 | -0.20(-0.68%) |
Apr 12, 2024 | 29.02 | 29.37 | 28.92 | 29.20 | 46,743 | +0.21(+0.72%) |
Apr 11, 2024 | 28.89 | 29.28 | 28.89 | 28.99 | 84,920 | +0.22(+0.76%) |
Apr 10, 2024 | 28.70 | 28.78 | 28.48 | 28.77 | 18,379 | -0.07(-0.24%) |
Apr 09, 2024 | 28.20 | 29.13 | 28.10 | 28.84 | 96,357 | +0.86(+3.07%) |
Apr 08, 2024 | 28.30 | 28.30 | 27.80 | 27.98 | 43,554 | -0.35(-1.24%) |
Apr 05, 2024 | 28.40 | 28.54 | 28.08 | 28.33 | 51,472 | -0.14(-0.49%) |
Apr 04, 2024 | 28.89 | 28.91 | 28.34 | 28.47 | 58,364 | -0.34(-1.18%) |
Apr 03, 2024 | 28.98 | 29.12 | 28.75 | 28.81 | 61,749 | -0.16(-0.55%) |
Apr 02, 2024 | 28.80 | 29.00 | 28.65 | 28.97 | 147,870 | -0.07(-0.24%) |
Apr 01, 2024 | 28.66 | 29.19 | 28.46 | 29.04 | 46,056 | +0.39(+1.36%) |
Mar 28, 2024 | 28.22 | 28.69 | 28.11 | 28.65 | 50,132 | +0.42(+1.49%) |
Mar 27, 2024 | 28.27 | 28.38 | 27.79 | 28.23 | 50,192 | +0.24(+0.86%) |
Mar 26, 2024 | 28.39 | 28.39 | 27.66 | 27.99 | 164,395 | -0.78(-2.71%) |
Mar 25, 2024 | 29.69 | 29.74 | 28.07 | 28.77 | 350,264 | -0.58(-1.98%) |
Mar 22, 2024 | 29.75 | 29.78 | 29.33 | 29.35 | 24,077 | -0.43(-1.44%) |
Mar 21, 2024 | 29.13 | 29.78 | 29.13 | 29.78 | 8,998 | +0.68(+2.34%) |
Mar 20, 2024 | 28.77 | 29.40 | 28.77 | 29.10 | 26,261 | +0.50(+1.75%) |
Mar 19, 2024 | 28.21 | 28.68 | 28.20 | 28.60 | 84,570 | +0.13(+0.46%) |
Mar 18, 2024 | 28.59 | 28.59 | 28.38 | 28.47 | 19,509 | -0.02(-0.07%) |
Mar 15, 2024 | 28.75 | 29.31 | 28.39 | 28.49 | 73,214 | +0.56(+2.01%) |
Mar 14, 2024 | 25.46 | 28.32 | 25.14 | 27.93 | 579,585 | +0.77(+2.84%) |
Mar 13, 2024 | 27.80 | 28.38 | 27.10 | 27.16 | 130,223 | -2.13(-7.27%) |
Mar 12, 2024 | 29.35 | 29.43 | 29.25 | 29.29 | 6,941 | -0.28(-0.95%) |
Mar 11, 2024 | 29.66 | 29.68 | 29.48 | 29.57 | 16,540 | -0.10(-0.34%) |
Mar 08, 2024 | 29.82 | 29.86 | 29.65 | 29.67 | 42,686 | -0.29(-0.97%) |
Mar 07, 2024 | 29.96 | 30.08 | 29.89 | 29.96 | 20,351 | -0.02(-0.07%) |
Mar 06, 2024 | 30.20 | 30.20 | 29.74 | 29.98 | 21,658 | -0.23(-0.76%) |
Mar 05, 2024 | 30.36 | 30.43 | 30.18 | 30.21 | 18,790 | -0.03(-0.10%) |
Mar 04, 2024 | 30.40 | 30.53 | 30.23 | 30.24 | 12,042 | -0.39(-1.27%) |
Mar 01, 2024 | 30.40 | 30.63 | 30.30 | 30.63 | 30,690 | +0.23(+0.76%) |
Feb 29, 2024 | 30.24 | 30.45 | 30.06 | 30.40 | 68,820 | +0.30(+1.00%) |
Feb 28, 2024 | 30.21 | 30.41 | 30.10 | 30.10 | 32,392 | +0.10(+0.33%) |
Feb 27, 2024 | 30.36 | 30.40 | 29.46 | 30.00 | 49,783 | -0.51(-1.67%) |
Feb 26, 2024 | 30.85 | 30.86 | 30.45 | 30.51 | 24,620 | -0.34(-1.09%) |
Feb 23, 2024 | 31.00 | 31.02 | 30.81 | 30.85 | 41,008 | -0.17(-0.56%) |
Feb 22, 2024 | 30.43 | 31.34 | 30.43 | 31.02 | 100,709 | +0.64(+2.11%) |
Feb 21, 2024 | 30.34 | 30.55 | 30.34 | 30.38 | 19,400 | -0.01(-0.03%) |
Feb 20, 2024 | 30.60 | 30.60 | 30.28 | 30.39 | 138,196 | -0.27(-0.88%) |
Feb 16, 2024 | 30.76 | 30.80 | 30.58 | 30.66 | 19,354 | -0.01(-0.03%) |
Feb 15, 2024 | 30.75 | 30.86 | 30.68 | 30.67 | 27,870 | -0.16(-0.52%) |
Feb 14, 2024 | 30.69 | 30.83 | 30.61 | 30.83 | 22,656 | +0.04(+0.13%) |
Feb 13, 2024 | 30.76 | 30.93 | 30.62 | 30.79 | 24,908 | -0.05(-0.16%) |
Feb 12, 2024 | 30.91 | 31.04 | 30.84 | 30.84 | 26,522 | -0.10(-0.32%) |
Feb 09, 2024 | 30.81 | 31.02 | 30.81 | 30.94 | 39,997 | -0.11(-0.35%) |
Feb 08, 2024 | 31.01 | 31.10 | 30.99 | 31.05 | 6,692 | -0.07(-0.22%) |
Feb 07, 2024 | 31.30 | 31.30 | 31.02 | 31.12 | 53,493 | -0.20(-0.64%) |
Feb 06, 2024 | 31.40 | 31.52 | 31.21 | 31.32 | 104,132 | -0.17(-0.54%) |
Feb 05, 2024 | 31.50 | 31.50 | 31.31 | 31.49 | 25,497 | +0.09(+0.29%) |
Feb 02, 2024 | 31.35 | 31.40 | 31.25 | 31.40 | 53,711 | +0.08(+0.26%) |