Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 31.19 | 31.56 | 31.14 | 31.51 | 30,892 | +0.13(+0.41%) |
Apr 25, 2024 | 31.84 | 31.84 | 30.43 | 31.38 | 58,100 | -0.38(-1.20%) |
Apr 24, 2024 | 31.26 | 31.80 | 31.13 | 31.76 | 47,222 | +0.12(+0.38%) |
Apr 23, 2024 | 31.20 | 31.77 | 30.83 | 31.64 | 28,942 | +0.51(+1.64%) |
Apr 22, 2024 | 31.02 | 31.32 | 30.70 | 31.13 | 42,737 | +0.00(+0.00%) |
Apr 19, 2024 | 29.68 | 31.23 | 29.68 | 31.13 | 74,177 | +1.27(+4.25%) |
Apr 18, 2024 | 29.22 | 29.86 | 29.00 | 29.86 | 71,886 | +0.54(+1.84%) |
Apr 17, 2024 | 29.29 | 29.79 | 29.03 | 29.32 | 49,437 | +0.04(+0.14%) |
Apr 16, 2024 | 29.38 | 29.54 | 28.86 | 29.28 | 28,088 | -0.26(-0.88%) |
Apr 15, 2024 | 29.92 | 29.98 | 29.24 | 29.54 | 47,091 | -0.10(-0.34%) |
Apr 12, 2024 | 29.20 | 29.64 | 29.15 | 29.64 | 38,228 | +0.13(+0.44%) |
Apr 11, 2024 | 29.89 | 29.89 | 29.18 | 29.51 | 42,911 | -0.09(-0.30%) |
Apr 10, 2024 | 30.60 | 31.20 | 28.86 | 29.60 | 72,575 | -1.75(-5.58%) |
Apr 09, 2024 | 31.09 | 31.44 | 31.09 | 31.35 | 45,046 | -0.06(-0.19%) |
Apr 08, 2024 | 31.25 | 31.53 | 30.90 | 31.41 | 34,214 | +0.42(+1.36%) |
Apr 05, 2024 | 31.01 | 31.18 | 30.85 | 30.99 | 27,443 | -0.20(-0.64%) |
Apr 04, 2024 | 31.52 | 31.64 | 31.10 | 31.19 | 32,976 | +0.13(+0.42%) |
Apr 03, 2024 | 30.99 | 31.43 | 30.99 | 31.06 | 37,610 | -0.14(-0.45%) |
Apr 02, 2024 | 31.46 | 31.70 | 31.13 | 31.20 | 60,770 | -0.61(-1.92%) |
Apr 01, 2024 | 32.37 | 32.45 | 31.65 | 31.81 | 57,685 | -0.87(-2.66%) |
Mar 28, 2024 | 32.31 | 32.92 | 31.97 | 32.68 | 86,373 | +0.31(+0.96%) |
Mar 27, 2024 | 31.42 | 32.37 | 31.42 | 32.37 | 81,779 | +1.12(+3.58%) |
Mar 26, 2024 | 31.73 | 31.98 | 31.20 | 31.25 | 37,615 | -0.39(-1.23%) |
Mar 25, 2024 | 31.83 | 32.17 | 31.54 | 31.64 | 37,880 | -0.01(-0.03%) |
Mar 22, 2024 | 31.68 | 31.68 | 31.03 | 31.65 | 65,963 | -0.03(-0.09%) |
Mar 21, 2024 | 31.24 | 31.87 | 31.00 | 31.68 | 78,922 | +0.51(+1.64%) |
Mar 20, 2024 | 29.77 | 31.41 | 29.60 | 31.17 | 57,455 | +1.21(+4.04%) |
Mar 19, 2024 | 29.52 | 30.18 | 29.52 | 29.96 | 77,926 | +0.39(+1.32%) |
Mar 18, 2024 | 30.02 | 30.07 | 29.48 | 29.57 | 109,239 | -0.47(-1.56%) |
Mar 15, 2024 | 29.57 | 30.59 | 29.57 | 30.04 | 172,787 | +0.38(+1.28%) |
Mar 14, 2024 | 30.40 | 30.40 | 29.50 | 29.66 | 50,496 | -0.89(-2.91%) |
Mar 13, 2024 | 30.51 | 31.12 | 30.41 | 30.55 | 42,233 | -0.14(-0.46%) |
Mar 12, 2024 | 30.88 | 30.88 | 30.32 | 30.69 | 33,703 | -0.08(-0.26%) |
Mar 11, 2024 | 30.73 | 30.93 | 30.54 | 30.77 | 25,300 | -0.22(-0.71%) |
Mar 08, 2024 | 31.14 | 32.12 | 30.91 | 30.99 | 41,004 | +0.28(+0.91%) |
Mar 07, 2024 | 30.99 | 31.33 | 30.55 | 30.71 | 30,311 | -0.03(-0.10%) |
Mar 06, 2024 | 30.91 | 32.16 | 30.10 | 30.74 | 47,698 | -0.15(-0.49%) |
Mar 05, 2024 | 30.33 | 31.18 | 30.33 | 30.89 | 51,838 | +0.33(+1.08%) |
Mar 04, 2024 | 30.34 | 31.43 | 30.31 | 30.56 | 62,407 | +0.45(+1.49%) |
Mar 01, 2024 | 30.27 | 30.35 | 29.56 | 30.11 | 53,918 | -0.19(-0.63%) |
Feb 29, 2024 | 30.37 | 31.46 | 29.93 | 30.30 | 45,719 | +0.46(+1.54%) |
Feb 28, 2024 | 29.73 | 30.09 | 29.73 | 29.84 | 31,495 | -0.14(-0.47%) |
Feb 27, 2024 | 30.21 | 30.49 | 29.85 | 29.98 | 28,230 | -0.02(-0.07%) |
Feb 26, 2024 | 30.15 | 30.37 | 29.66 | 30.00 | 37,859 | -0.28(-0.92%) |
Feb 23, 2024 | 29.90 | 30.62 | 29.81 | 30.28 | 24,321 | +0.24(+0.80%) |
Feb 22, 2024 | 30.30 | 31.62 | 29.92 | 30.04 | 52,430 | -0.35(-1.15%) |
Feb 21, 2024 | 30.56 | 30.56 | 30.12 | 30.39 | 45,081 | -0.36(-1.17%) |
Feb 20, 2024 | 30.64 | 31.28 | 30.36 | 30.75 | 29,424 | -0.27(-0.87%) |
Feb 16, 2024 | 31.38 | 31.63 | 31.00 | 31.02 | 43,926 | -0.56(-1.77%) |
Feb 15, 2024 | 30.85 | 31.83 | 30.71 | 31.58 | 63,679 | +1.07(+3.51%) |
Feb 14, 2024 | 30.38 | 30.55 | 29.90 | 30.51 | 55,952 | +0.54(+1.79%) |
Feb 13, 2024 | 31.03 | 31.03 | 29.69 | 29.97 | 98,080 | -1.98(-6.18%) |
Feb 12, 2024 | 31.12 | 32.27 | 31.12 | 31.95 | 61,781 | +0.83(+2.68%) |
Feb 09, 2024 | 30.65 | 31.18 | 30.25 | 31.12 | 49,521 | +0.70(+2.32%) |
Feb 08, 2024 | 30.22 | 30.47 | 29.99 | 30.41 | 39,912 | +0.24(+0.79%) |
Feb 07, 2024 | 30.60 | 30.60 | 29.38 | 30.17 | 43,148 | -0.36(-1.17%) |
Feb 06, 2024 | 30.49 | 30.71 | 30.15 | 30.53 | 67,235 | +0.05(+0.16%) |
Feb 05, 2024 | 30.25 | 30.62 | 29.97 | 30.48 | 61,108 | -0.12(-0.39%) |
Feb 02, 2024 | 30.47 | 31.34 | 30.42 | 30.60 | 55,509 | -0.37(-1.19%) |