Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.75 | 31.99 | 31.54 | 31.78 | 48,029 | -0.39(-1.21%) |
Apr 29, 2024 | 31.94 | 32.32 | 31.90 | 32.17 | 66,764 | -0.08(-0.25%) |
Apr 26, 2024 | 32.32 | 32.85 | 31.90 | 32.25 | 49,896 | +0.18(+0.56%) |
Apr 25, 2024 | 32.03 | 32.23 | 31.77 | 32.07 | 32,298 | -0.37(-1.14%) |
Apr 24, 2024 | 32.75 | 32.78 | 32.38 | 32.44 | 32,566 | -0.46(-1.40%) |
Apr 23, 2024 | 32.86 | 32.99 | 32.75 | 32.90 | 60,428 | +1.51(+4.81%) |
Apr 22, 2024 | 31.29 | 31.58 | 31.23 | 31.39 | 76,179 | +0.30(+0.96%) |
Apr 19, 2024 | 31.05 | 31.14 | 30.96 | 31.09 | 50,492 | +0.02(+0.06%) |
Apr 18, 2024 | 30.84 | 31.28 | 30.84 | 31.07 | 63,248 | -0.21(-0.67%) |
Apr 17, 2024 | 31.41 | 31.46 | 31.14 | 31.28 | 51,750 | -0.72(-2.25%) |
Apr 16, 2024 | 31.97 | 32.24 | 31.94 | 32.00 | 72,811 | -0.02(-0.06%) |
Apr 15, 2024 | 32.58 | 32.58 | 32.01 | 32.02 | 52,136 | -0.47(-1.45%) |
Apr 12, 2024 | 32.84 | 32.84 | 32.47 | 32.49 | 56,854 | -0.14(-0.43%) |
Apr 11, 2024 | 32.82 | 32.82 | 32.41 | 32.63 | 66,376 | +0.38(+1.18%) |
Apr 10, 2024 | 32.28 | 32.38 | 32.15 | 32.25 | 43,434 | -1.03(-3.09%) |
Apr 09, 2024 | 33.15 | 33.34 | 33.11 | 33.28 | 365,754 | +0.28(+0.85%) |
Apr 08, 2024 | 33.16 | 33.19 | 32.86 | 33.00 | 1,387,339 | +0.18(+0.55%) |
Apr 05, 2024 | 32.88 | 32.99 | 32.73 | 32.82 | 695,455 | -0.51(-1.53%) |
Apr 04, 2024 | 33.91 | 34.01 | 33.33 | 33.33 | 26,572 | -0.70(-2.06%) |
Apr 03, 2024 | 33.91 | 34.10 | 33.91 | 34.03 | 326,734 | +0.06(+0.18%) |
Apr 02, 2024 | 34.21 | 34.26 | 33.86 | 33.97 | 206,743 | -1.03(-2.94%) |
Apr 01, 2024 | 35.50 | 35.50 | 34.88 | 35.00 | 23,910 | -0.23(-0.65%) |
Mar 28, 2024 | 35.54 | 35.54 | 35.23 | 35.23 | 20,352 | +0.50(+1.44%) |
Mar 27, 2024 | 34.29 | 34.74 | 34.13 | 34.73 | 29,596 | +0.38(+1.11%) |
Mar 26, 2024 | 34.50 | 34.50 | 34.35 | 34.35 | 28,686 | -0.28(-0.81%) |
Mar 25, 2024 | 34.79 | 34.79 | 34.51 | 34.63 | 30,206 | -0.34(-0.97%) |
Mar 22, 2024 | 35.16 | 35.17 | 34.91 | 34.97 | 23,081 | +0.01(+0.03%) |
Mar 21, 2024 | 34.91 | 35.10 | 34.82 | 34.96 | 28,430 | +0.69(+2.01%) |
Mar 20, 2024 | 33.91 | 34.27 | 33.71 | 34.27 | 18,837 | +0.20(+0.59%) |
Mar 19, 2024 | 34.03 | 34.15 | 33.96 | 34.07 | 46,001 | +0.14(+0.42%) |
Mar 18, 2024 | 34.03 | 34.14 | 33.91 | 33.93 | 20,287 | -0.22(-0.65%) |
Mar 15, 2024 | 34.58 | 34.68 | 34.09 | 34.15 | 31,487 | -0.59(-1.70%) |
Mar 14, 2024 | 35.21 | 35.21 | 34.57 | 34.74 | 104,387 | -0.15(-0.43%) |
Mar 13, 2024 | 35.08 | 35.19 | 34.88 | 34.89 | 98,272 | -0.36(-1.02%) |
Mar 12, 2024 | 34.84 | 35.30 | 34.77 | 35.25 | 18,965 | +0.99(+2.89%) |
Mar 11, 2024 | 34.22 | 34.39 | 33.76 | 34.26 | 377,392 | -0.01(-0.03%) |
Mar 08, 2024 | 34.73 | 34.83 | 34.27 | 34.27 | 24,339 | -0.28(-0.81%) |
Mar 07, 2024 | 34.54 | 34.89 | 34.32 | 34.55 | 23,191 | +0.00(+0.00%) |
Mar 06, 2024 | 34.53 | 34.66 | 34.41 | 34.55 | 40,259 | -0.02(-0.06%) |
Mar 05, 2024 | 34.70 | 34.70 | 34.42 | 34.57 | 23,969 | +0.26(+0.76%) |
Mar 04, 2024 | 34.37 | 34.42 | 34.23 | 34.31 | 186,080 | +0.04(+0.12%) |