Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.70 | 29.10 | 28.30 | 29.10 | 7,100 | -0.09(-0.31%) |
Apr 29, 2024 | 28.76 | 29.18 | 28.46 | 29.18 | 8,781 | +0.22(+0.75%) |
Apr 26, 2024 | 28.19 | 29.20 | 28.09 | 28.97 | 9,343 | +0.97(+3.47%) |
Apr 25, 2024 | 27.26 | 28.19 | 27.26 | 28.00 | 8,537 | -0.20(-0.70%) |
Apr 24, 2024 | 27.89 | 28.20 | 27.89 | 28.19 | 8,476 | -0.01(-0.04%) |
Apr 23, 2024 | 27.02 | 28.82 | 27.02 | 28.20 | 15,386 | -0.35(-1.22%) |
Apr 22, 2024 | 28.67 | 28.95 | 28.40 | 28.55 | 5,956 | -0.34(-1.17%) |
Apr 19, 2024 | 27.76 | 29.10 | 27.28 | 28.89 | 16,951 | +0.74(+2.64%) |
Apr 18, 2024 | 28.11 | 29.13 | 27.77 | 28.14 | 15,054 | -0.20(-0.70%) |
Apr 17, 2024 | 27.83 | 28.34 | 27.83 | 28.34 | 5,271 | +0.56(+2.03%) |
Apr 16, 2024 | 28.14 | 28.45 | 26.82 | 27.78 | 17,962 | -0.59(-2.10%) |
Apr 15, 2024 | 29.13 | 29.39 | 27.99 | 28.37 | 8,080 | -0.47(-1.62%) |
Apr 12, 2024 | 29.11 | 29.64 | 28.43 | 28.84 | 7,685 | -0.80(-2.71%) |
Apr 11, 2024 | 29.19 | 29.88 | 29.19 | 29.64 | 6,960 | -0.10(-0.33%) |
Apr 10, 2024 | 29.48 | 30.73 | 29.28 | 29.74 | 9,329 | -0.07(-0.23%) |
Apr 09, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 2,327 | +0.06(+0.20%) |
Apr 08, 2024 | 29.67 | 30.10 | 29.65 | 29.75 | 5,263 | -0.29(-0.96%) |
Apr 05, 2024 | 29.56 | 30.04 | 29.05 | 30.04 | 4,259 | +0.54(+1.81%) |
Apr 04, 2024 | 28.81 | 29.60 | 28.81 | 29.50 | 5,594 | -0.10(-0.33%) |
Apr 03, 2024 | 29.46 | 30.72 | 29.46 | 29.60 | 6,076 | -0.17(-0.57%) |
Apr 02, 2024 | 28.86 | 29.77 | 28.37 | 29.77 | 9,378 | -0.58(-1.93%) |
Apr 01, 2024 | 31.62 | 31.62 | 30.26 | 30.35 | 6,613 | -1.25(-3.95%) |
Mar 28, 2024 | 30.48 | 31.72 | 30.48 | 31.60 | 18,191 | +0.88(+2.87%) |
Mar 27, 2024 | 30.64 | 30.72 | 29.79 | 30.72 | 6,475 | +0.39(+1.27%) |
Mar 26, 2024 | 30.30 | 30.73 | 29.51 | 30.33 | 6,017 | +0.00(+0.00%) |
Mar 25, 2024 | 30.42 | 31.19 | 29.82 | 30.33 | 8,121 | +0.00(+0.00%) |
Mar 22, 2024 | 29.19 | 30.44 | 29.19 | 30.33 | 7,139 | +0.10(+0.33%) |
Mar 21, 2024 | 30.24 | 30.80 | 29.70 | 30.24 | 11,261 | +0.22(+0.73%) |
Mar 20, 2024 | 28.85 | 30.11 | 28.75 | 30.02 | 8,973 | +1.21(+4.20%) |
Mar 19, 2024 | 28.67 | 29.34 | 28.67 | 28.81 | 10,511 | +0.05(+0.17%) |
Mar 18, 2024 | 29.67 | 29.67 | 28.73 | 28.76 | 17,784 | -0.68(-2.32%) |
Mar 15, 2024 | 28.56 | 29.44 | 28.56 | 29.44 | 24,716 | +0.47(+1.61%) |
Mar 14, 2024 | 28.68 | 29.88 | 28.38 | 28.98 | 14,998 | +0.34(+1.18%) |
Mar 13, 2024 | 28.32 | 28.86 | 28.11 | 28.64 | 15,358 | +0.53(+1.89%) |
Mar 12, 2024 | 28.13 | 28.40 | 28.11 | 28.11 | 6,639 | +0.04(+0.14%) |
Mar 11, 2024 | 27.75 | 28.39 | 27.75 | 28.07 | 15,133 | -0.03(-0.12%) |
Mar 08, 2024 | 28.31 | 28.31 | 27.98 | 28.10 | 7,054 | -0.23(-0.82%) |
Mar 07, 2024 | 29.49 | 29.49 | 28.00 | 28.33 | 11,294 | -0.68(-2.34%) |
Mar 06, 2024 | 30.75 | 31.45 | 28.57 | 29.01 | 27,833 | -1.94(-6.26%) |
Mar 05, 2024 | 31.48 | 31.94 | 30.95 | 30.95 | 9,096 | -0.86(-2.72%) |
Mar 04, 2024 | 32.14 | 32.14 | 31.81 | 31.81 | 2,810 | -0.03(-0.09%) |
Mar 01, 2024 | 31.56 | 32.05 | 31.56 | 31.84 | 6,350 | +0.16(+0.50%) |
Feb 29, 2024 | 32.24 | 32.24 | 31.51 | 31.69 | 6,035 | -0.20(-0.62%) |
Feb 28, 2024 | 31.70 | 31.95 | 31.46 | 31.88 | 10,146 | -0.02(-0.06%) |
Feb 27, 2024 | 32.43 | 32.43 | 31.90 | 31.90 | 4,237 | -0.58(-1.79%) |
Feb 26, 2024 | 32.13 | 32.71 | 31.95 | 32.48 | 6,518 | +0.33(+1.04%) |
Feb 23, 2024 | 32.68 | 32.68 | 31.62 | 32.15 | 5,506 | -0.29(-0.91%) |
Feb 22, 2024 | 31.87 | 32.44 | 31.84 | 32.44 | 10,163 | +0.56(+1.76%) |
Feb 21, 2024 | 32.02 | 32.02 | 31.46 | 31.88 | 5,333 | +0.14(+0.43%) |
Feb 20, 2024 | 32.22 | 32.36 | 31.51 | 31.75 | 7,937 | -0.20(-0.62%) |
Feb 16, 2024 | 32.30 | 32.83 | 31.87 | 31.94 | 6,580 | -0.29(-0.91%) |
Feb 15, 2024 | 32.83 | 32.83 | 31.03 | 32.24 | 8,193 | -0.08(-0.24%) |
Feb 14, 2024 | 31.16 | 32.32 | 30.93 | 32.32 | 9,919 | +1.16(+3.72%) |
Feb 13, 2024 | 32.24 | 33.12 | 31.12 | 31.16 | 11,318 | -1.50(-4.60%) |
Feb 12, 2024 | 32.40 | 32.98 | 32.39 | 32.66 | 19,938 | +0.60(+1.87%) |
Feb 09, 2024 | 31.45 | 32.28 | 31.21 | 32.06 | 6,215 | +0.51(+1.62%) |
Feb 08, 2024 | 31.11 | 31.74 | 31.11 | 31.55 | 6,208 | +0.48(+1.55%) |
Feb 07, 2024 | 31.56 | 31.56 | 31.07 | 31.07 | 10,809 | -0.38(-1.22%) |
Feb 06, 2024 | 31.56 | 31.75 | 31.44 | 31.45 | 7,176 | -0.01(-0.03%) |
Feb 05, 2024 | 31.98 | 32.36 | 31.45 | 31.46 | 10,737 | -0.47(-1.48%) |
Feb 02, 2024 | 32.18 | 32.31 | 31.66 | 31.93 | 8,942 | +0.03(+0.09%) |