Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 29.43 | 29.64 | 29.28 | 29.57 | 543,163 | -0.05(-0.17%) |
Apr 23, 2024 | 29.51 | 29.81 | 29.40 | 29.62 | 585,199 | +0.03(+0.10%) |
Apr 22, 2024 | 29.79 | 29.86 | 29.41 | 29.59 | 703,938 | +0.27(+0.92%) |
Apr 19, 2024 | 29.04 | 29.33 | 28.88 | 29.32 | 1,177,721 | +0.20(+0.69%) |
Apr 18, 2024 | 29.41 | 29.56 | 29.05 | 29.12 | 1,154,941 | -0.29(-0.99%) |
Apr 17, 2024 | 29.75 | 30.00 | 29.36 | 29.41 | 1,352,683 | -0.05(-0.17%) |
Apr 16, 2024 | 29.76 | 29.78 | 29.34 | 29.46 | 1,240,906 | -0.50(-1.67%) |
Apr 15, 2024 | 30.12 | 30.14 | 29.66 | 29.96 | 1,161,552 | -0.15(-0.50%) |
Apr 12, 2024 | 30.12 | 30.26 | 29.88 | 30.11 | 1,522,191 | -0.31(-1.02%) |
Apr 11, 2024 | 29.82 | 30.48 | 29.53 | 30.42 | 1,170,351 | +0.74(+2.49%) |
Apr 10, 2024 | 30.16 | 30.16 | 29.15 | 29.68 | 1,474,483 | -1.27(-4.10%) |
Apr 09, 2024 | 30.11 | 30.97 | 29.97 | 30.95 | 1,306,419 | +0.99(+3.30%) |
Apr 08, 2024 | 29.62 | 30.00 | 29.50 | 29.96 | 1,648,911 | +0.39(+1.32%) |
Apr 05, 2024 | 30.45 | 30.59 | 28.16 | 29.57 | 2,840,894 | -1.02(-3.33%) |
Apr 04, 2024 | 31.38 | 31.48 | 30.39 | 30.59 | 1,102,854 | -0.45(-1.45%) |
Apr 03, 2024 | 30.47 | 31.14 | 30.42 | 31.04 | 1,599,674 | +0.16(+0.52%) |
Apr 02, 2024 | 31.25 | 31.41 | 30.32 | 30.88 | 1,425,114 | -0.48(-1.53%) |
Apr 01, 2024 | 31.81 | 31.81 | 31.18 | 31.36 | 780,683 | -0.44(-1.38%) |
Mar 28, 2024 | 31.28 | 31.92 | 31.14 | 31.80 | 922,131 | +0.52(+1.66%) |
Mar 27, 2024 | 30.96 | 31.32 | 30.93 | 31.28 | 1,038,432 | +0.45(+1.46%) |
Mar 26, 2024 | 31.12 | 31.28 | 30.81 | 30.83 | 783,855 | -0.07(-0.23%) |
Mar 25, 2024 | 30.95 | 31.14 | 30.63 | 30.90 | 615,400 | +0.20(+0.65%) |
Mar 22, 2024 | 31.57 | 31.66 | 30.65 | 30.70 | 683,818 | -0.58(-1.85%) |
Mar 21, 2024 | 31.77 | 31.80 | 30.89 | 31.28 | 766,299 | -0.26(-0.82%) |
Mar 20, 2024 | 31.65 | 31.81 | 31.09 | 31.54 | 713,901 | -0.26(-0.82%) |
Mar 19, 2024 | 31.10 | 31.98 | 31.10 | 31.80 | 1,527,913 | +1.25(+4.09%) |
Mar 18, 2024 | 30.09 | 31.04 | 30.07 | 30.55 | 1,376,574 | +0.70(+2.35%) |
Mar 15, 2024 | 30.57 | 30.87 | 29.73 | 29.85 | 2,895,877 | -0.88(-2.86%) |
Mar 14, 2024 | 30.95 | 31.14 | 30.57 | 30.73 | 736,308 | -0.28(-0.90%) |
Mar 13, 2024 | 31.65 | 31.80 | 30.85 | 31.01 | 823,522 | -0.81(-2.55%) |
Mar 12, 2024 | 31.45 | 31.94 | 31.45 | 31.82 | 769,568 | +0.39(+1.24%) |
Mar 11, 2024 | 32.79 | 32.89 | 31.41 | 31.43 | 1,283,762 | -1.36(-4.15%) |
Mar 08, 2024 | 32.72 | 32.80 | 32.28 | 32.79 | 987,822 | +0.40(+1.23%) |
Mar 07, 2024 | 31.78 | 32.77 | 31.78 | 32.39 | 1,120,597 | +0.74(+2.34%) |
Mar 06, 2024 | 31.47 | 31.78 | 31.09 | 31.65 | 702,190 | +0.44(+1.41%) |
Mar 05, 2024 | 31.78 | 31.85 | 31.00 | 31.21 | 680,978 | -0.66(-2.07%) |
Mar 04, 2024 | 31.82 | 32.10 | 31.70 | 31.87 | 843,978 | +0.12(+0.38%) |
Mar 01, 2024 | 31.46 | 32.34 | 31.31 | 31.75 | 1,096,868 | +0.63(+2.02%) |
Feb 29, 2024 | 30.27 | 32.00 | 30.27 | 31.12 | 1,956,734 | +1.26(+4.22%) |
Feb 28, 2024 | 30.16 | 30.43 | 29.73 | 29.86 | 1,399,402 | -0.42(-1.39%) |
Feb 27, 2024 | 30.56 | 30.60 | 30.16 | 30.28 | 560,976 | -0.15(-0.49%) |
Feb 26, 2024 | 30.36 | 30.57 | 30.23 | 30.43 | 610,808 | -0.11(-0.36%) |
Feb 23, 2024 | 30.17 | 30.72 | 30.15 | 30.54 | 823,042 | +0.43(+1.43%) |
Feb 22, 2024 | 30.24 | 30.41 | 30.00 | 30.11 | 847,346 | -0.15(-0.50%) |
Feb 21, 2024 | 30.62 | 30.62 | 29.97 | 30.26 | 659,957 | -0.44(-1.43%) |
Feb 20, 2024 | 30.11 | 30.70 | 30.04 | 30.70 | 823,864 | +0.13(+0.43%) |
Feb 16, 2024 | 30.86 | 30.98 | 30.53 | 30.57 | 694,116 | -0.40(-1.29%) |
Feb 15, 2024 | 30.65 | 31.18 | 30.48 | 30.97 | 754,102 | +0.63(+2.08%) |
Feb 14, 2024 | 30.17 | 30.40 | 29.76 | 30.34 | 763,582 | +0.53(+1.78%) |
Feb 13, 2024 | 30.50 | 30.57 | 29.55 | 29.81 | 1,120,232 | -1.23(-3.96%) |
Feb 12, 2024 | 30.95 | 31.20 | 30.76 | 31.04 | 796,225 | +0.10(+0.32%) |
Feb 09, 2024 | 30.64 | 30.99 | 30.63 | 30.94 | 951,865 | +0.30(+0.98%) |
Feb 08, 2024 | 30.67 | 30.81 | 30.46 | 30.64 | 839,133 | -0.06(-0.20%) |
Feb 07, 2024 | 31.08 | 31.19 | 30.67 | 30.70 | 661,148 | -0.25(-0.81%) |
Feb 06, 2024 | 30.59 | 31.10 | 30.52 | 30.95 | 725,734 | +0.36(+1.18%) |
Feb 05, 2024 | 30.50 | 30.81 | 30.27 | 30.59 | 1,303,487 | -0.24(-0.78%) |
Feb 02, 2024 | 31.60 | 31.65 | 30.45 | 30.83 | 839,254 | -1.11(-3.48%) |