Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.00 | 29.99 | 28.76 | 29.13 | 656,010 | -0.09(-0.31%) |
Apr 29, 2024 | 29.55 | 29.68 | 29.16 | 29.22 | 769,511 | -0.31(-1.05%) |
Apr 26, 2024 | 29.74 | 29.82 | 29.16 | 29.53 | 412,512 | +0.12(+0.41%) |
Apr 25, 2024 | 28.12 | 29.45 | 28.08 | 29.41 | 1,293,809 | +0.50(+1.73%) |
Apr 24, 2024 | 28.36 | 29.44 | 27.96 | 28.91 | 5,947,735 | +0.97(+3.47%) |
Apr 23, 2024 | 27.99 | 28.65 | 27.22 | 27.94 | 4,451,002 | -2.10(-6.99%) |
Apr 22, 2024 | 28.83 | 30.04 | 28.83 | 30.04 | 599,994 | +1.43(+5.00%) |
Apr 19, 2024 | 29.13 | 30.64 | 28.21 | 28.61 | 349,516 | -0.44(-1.51%) |
Apr 18, 2024 | 29.22 | 29.43 | 28.80 | 29.05 | 283,269 | -0.16(-0.55%) |
Apr 17, 2024 | 29.95 | 30.01 | 29.17 | 29.21 | 391,103 | -0.61(-2.05%) |
Apr 16, 2024 | 30.13 | 30.33 | 29.51 | 29.82 | 271,430 | -0.40(-1.32%) |
Apr 15, 2024 | 31.40 | 31.42 | 30.21 | 30.22 | 218,557 | -1.12(-3.57%) |
Apr 12, 2024 | 32.02 | 32.15 | 31.18 | 31.34 | 347,509 | -0.89(-2.76%) |
Apr 11, 2024 | 32.21 | 32.91 | 31.89 | 32.23 | 316,894 | +0.26(+0.81%) |
Apr 10, 2024 | 32.11 | 32.52 | 31.82 | 31.97 | 317,418 | -0.60(-1.84%) |
Apr 09, 2024 | 31.94 | 32.74 | 31.65 | 32.57 | 364,839 | +0.66(+2.07%) |
Apr 08, 2024 | 32.00 | 32.50 | 31.78 | 31.91 | 462,843 | +0.16(+0.50%) |
Apr 05, 2024 | 31.21 | 32.11 | 31.05 | 31.75 | 964,211 | -0.05(-0.16%) |
Apr 04, 2024 | 32.94 | 32.94 | 31.74 | 31.80 | 405,652 | -0.34(-1.06%) |
Apr 03, 2024 | 32.09 | 32.33 | 31.67 | 32.14 | 340,812 | +0.05(+0.16%) |
Apr 02, 2024 | 31.50 | 32.11 | 31.00 | 32.09 | 570,687 | +0.06(+0.19%) |
Apr 01, 2024 | 32.00 | 32.61 | 31.57 | 32.03 | 580,613 | +0.27(+0.85%) |
Mar 28, 2024 | 30.82 | 31.67 | 31.67 | 31.76 | 832,642 | +1.10(+3.59%) |
Mar 27, 2024 | 30.55 | 30.83 | 30.01 | 30.66 | 437,437 | +0.51(+1.69%) |
Mar 26, 2024 | 30.17 | 30.57 | 29.97 | 30.15 | 425,669 | +0.06(+0.20%) |
Mar 25, 2024 | 29.72 | 30.28 | 29.70 | 30.09 | 485,258 | +0.23(+0.77%) |
Mar 22, 2024 | 29.66 | 29.86 | 29.39 | 29.86 | 434,392 | +0.32(+1.08%) |
Mar 21, 2024 | 30.00 | 30.14 | 29.39 | 29.54 | 369,297 | -0.41(-1.37%) |
Mar 20, 2024 | 30.19 | 30.19 | 29.50 | 29.95 | 318,390 | +0.00(+0.00%) |
Mar 19, 2024 | 29.52 | 30.20 | 29.43 | 29.95 | 789,068 | +0.15(+0.50%) |
Mar 18, 2024 | 29.85 | 30.34 | 29.80 | 29.80 | 448,748 | -0.01(-0.03%) |
Mar 15, 2024 | 29.51 | 29.97 | 29.30 | 29.81 | 731,355 | -0.09(-0.30%) |
Mar 14, 2024 | 29.75 | 30.05 | 29.46 | 29.90 | 465,074 | +0.24(+0.81%) |
Mar 13, 2024 | 29.87 | 30.07 | 29.53 | 29.66 | 415,251 | -0.17(-0.57%) |
Mar 12, 2024 | 29.13 | 30.10 | 29.13 | 29.83 | 589,131 | +0.66(+2.26%) |
Mar 11, 2024 | 29.29 | 29.61 | 28.84 | 29.17 | 336,742 | -0.32(-1.09%) |
Mar 08, 2024 | 29.51 | 30.49 | 29.41 | 29.49 | 713,445 | -0.36(-1.21%) |
Mar 07, 2024 | 29.95 | 30.36 | 29.47 | 29.85 | 671,361 | +0.22(+0.74%) |
Mar 06, 2024 | 30.00 | 30.82 | 29.32 | 29.63 | 726,449 | -0.31(-1.04%) |
Mar 05, 2024 | 28.94 | 30.11 | 28.94 | 29.94 | 1,099,381 | -0.49(-1.61%) |
Mar 04, 2024 | 32.00 | 32.00 | 28.98 | 30.43 | 2,540,585 | -3.12(-9.30%) |
Mar 01, 2024 | 35.38 | 35.38 | 32.61 | 33.55 | 1,422,656 | -0.03(-0.09%) |
Feb 29, 2024 | 31.00 | 34.19 | 30.72 | 33.58 | 2,939,277 | +8.18(+32.20%) |
Feb 28, 2024 | 25.44 | 25.74 | 24.86 | 25.40 | 588,234 | +0.00(+0.00%) |
Feb 27, 2024 | 25.25 | 25.70 | 24.75 | 25.40 | 402,934 | +0.21(+0.83%) |
Feb 26, 2024 | 24.76 | 25.32 | 24.70 | 25.19 | 325,208 | +0.48(+1.94%) |
Feb 23, 2024 | 25.27 | 25.27 | 24.47 | 24.71 | 207,413 | -0.46(-1.83%) |
Feb 22, 2024 | 24.99 | 25.39 | 24.65 | 25.17 | 326,413 | +0.67(+2.73%) |
Feb 21, 2024 | 24.36 | 24.69 | 24.16 | 24.50 | 273,913 | -0.13(-0.53%) |
Feb 20, 2024 | 25.16 | 25.17 | 24.35 | 24.63 | 360,184 | -0.65(-2.57%) |
Feb 16, 2024 | 26.36 | 26.36 | 25.28 | 25.28 | 307,111 | -0.79(-3.03%) |
Feb 15, 2024 | 26.21 | 26.25 | 25.70 | 26.07 | 260,197 | +0.01(+0.04%) |
Feb 14, 2024 | 25.26 | 26.09 | 25.19 | 26.06 | 250,035 | +0.83(+3.29%) |
Feb 13, 2024 | 25.51 | 25.77 | 25.06 | 25.23 | 226,233 | -0.69(-2.66%) |
Feb 12, 2024 | 26.11 | 26.84 | 25.79 | 25.92 | 381,283 | -0.66(-2.48%) |
Feb 09, 2024 | 26.07 | 26.58 | 25.79 | 26.58 | 244,386 | +0.72(+2.78%) |
Feb 08, 2024 | 24.97 | 26.14 | 24.90 | 25.86 | 275,615 | +0.77(+3.07%) |
Feb 07, 2024 | 25.46 | 25.56 | 25.01 | 25.09 | 272,568 | -0.14(-0.55%) |
Feb 06, 2024 | 25.48 | 25.76 | 24.86 | 25.23 | 319,179 | -0.05(-0.20%) |
Feb 05, 2024 | 25.90 | 25.90 | 25.07 | 25.28 | 405,500 | -0.70(-2.69%) |
Feb 02, 2024 | 25.25 | 25.98 | 25.11 | 25.98 | 390,796 | +0.71(+2.81%) |