Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 28.14 | 28.45 | 28.14 | 28.44 | 8,403 | -0.01(-0.04%) |
Apr 23, 2024 | 27.26 | 29.07 | 27.26 | 28.45 | 15,253 | -0.35(-1.22%) |
Apr 22, 2024 | 28.92 | 29.20 | 28.65 | 28.80 | 5,905 | -0.34(-1.17%) |
Apr 19, 2024 | 28.00 | 29.35 | 27.52 | 29.14 | 16,805 | +0.75(+2.64%) |
Apr 18, 2024 | 28.36 | 29.38 | 28.01 | 28.39 | 14,924 | -0.20(-0.70%) |
Apr 17, 2024 | 28.07 | 28.59 | 28.07 | 28.59 | 5,226 | +0.57(+2.03%) |
Apr 16, 2024 | 28.39 | 28.70 | 27.05 | 28.02 | 17,807 | -0.60(-2.10%) |
Apr 15, 2024 | 29.38 | 29.64 | 28.23 | 28.62 | 8,010 | -0.47(-1.62%) |
Apr 12, 2024 | 29.36 | 29.90 | 28.68 | 29.09 | 7,619 | -0.81(-2.71%) |
Apr 11, 2024 | 29.45 | 30.14 | 29.45 | 29.90 | 6,900 | -0.10(-0.33%) |
Apr 10, 2024 | 29.74 | 31.00 | 29.54 | 30.00 | 9,249 | -0.07(-0.23%) |
Apr 09, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 2,307 | +0.06(+0.20%) |
Apr 08, 2024 | 29.93 | 30.36 | 29.91 | 30.01 | 5,218 | -0.29(-0.96%) |
Apr 05, 2024 | 29.82 | 30.30 | 29.30 | 30.30 | 4,223 | +0.54(+1.81%) |
Apr 04, 2024 | 29.06 | 29.86 | 29.06 | 29.76 | 5,546 | -0.10(-0.33%) |
Apr 03, 2024 | 29.72 | 30.99 | 29.72 | 29.86 | 6,024 | -0.17(-0.57%) |
Apr 02, 2024 | 29.11 | 30.03 | 28.62 | 30.03 | 9,297 | -0.59(-1.93%) |
Apr 01, 2024 | 31.90 | 31.90 | 30.52 | 30.62 | 6,556 | -1.26(-3.95%) |
Mar 28, 2024 | 30.75 | 32.00 | 30.75 | 31.88 | 18,034 | +0.89(+2.87%) |
Mar 27, 2024 | 30.91 | 30.99 | 30.05 | 30.99 | 6,419 | +0.39(+1.27%) |
Mar 26, 2024 | 30.56 | 31.00 | 29.77 | 30.60 | 5,965 | +0.00(+0.00%) |
Mar 25, 2024 | 30.69 | 31.46 | 30.08 | 30.60 | 8,051 | +0.00(+0.00%) |
Mar 22, 2024 | 29.45 | 30.70 | 29.45 | 30.60 | 7,078 | +0.10(+0.33%) |
Mar 21, 2024 | 30.50 | 31.07 | 29.96 | 30.50 | 11,164 | +0.22(+0.73%) |
Mar 20, 2024 | 29.10 | 30.37 | 29.00 | 30.28 | 8,896 | +1.22(+4.20%) |
Mar 19, 2024 | 28.92 | 29.59 | 28.92 | 29.06 | 10,420 | +0.05(+0.17%) |
Mar 18, 2024 | 29.93 | 29.93 | 28.98 | 29.01 | 17,630 | -0.69(-2.32%) |
Mar 15, 2024 | 28.81 | 29.70 | 28.81 | 29.70 | 24,502 | +0.47(+1.61%) |
Mar 14, 2024 | 28.93 | 30.14 | 28.63 | 29.23 | 14,868 | +0.34(+1.18%) |
Mar 13, 2024 | 28.57 | 29.11 | 28.35 | 28.89 | 15,225 | +0.54(+1.89%) |
Mar 12, 2024 | 28.37 | 28.65 | 28.35 | 28.35 | 6,581 | +0.04(+0.14%) |
Mar 11, 2024 | 27.99 | 28.64 | 27.99 | 28.32 | 15,002 | -0.03(-0.12%) |
Mar 08, 2024 | 28.55 | 28.55 | 28.22 | 28.35 | 6,992 | -0.23(-0.82%) |
Mar 07, 2024 | 29.75 | 29.75 | 28.25 | 28.58 | 11,197 | -0.68(-2.34%) |
Mar 06, 2024 | 31.02 | 31.73 | 28.82 | 29.27 | 27,591 | -1.95(-6.26%) |
Mar 05, 2024 | 31.76 | 32.22 | 31.22 | 31.22 | 9,017 | -0.87(-2.72%) |
Mar 04, 2024 | 32.42 | 32.42 | 32.09 | 32.09 | 2,785 | -0.03(-0.09%) |
Mar 01, 2024 | 31.83 | 32.33 | 31.83 | 32.12 | 6,295 | +0.16(+0.50%) |
Feb 29, 2024 | 32.52 | 32.52 | 31.79 | 31.96 | 5,983 | -0.20(-0.62%) |
Feb 28, 2024 | 31.97 | 32.23 | 31.74 | 32.16 | 10,058 | -0.02(-0.06%) |
Feb 27, 2024 | 32.72 | 32.72 | 32.18 | 32.18 | 4,201 | -0.59(-1.79%) |
Feb 26, 2024 | 32.41 | 32.99 | 32.23 | 32.77 | 6,462 | +0.34(+1.04%) |
Feb 23, 2024 | 32.96 | 32.96 | 31.89 | 32.43 | 5,458 | -0.30(-0.91%) |
Feb 22, 2024 | 32.15 | 32.73 | 32.12 | 32.73 | 10,075 | +0.57(+1.76%) |
Feb 21, 2024 | 32.30 | 32.30 | 31.74 | 32.16 | 5,287 | +0.14(+0.43%) |
Feb 20, 2024 | 32.50 | 32.65 | 31.78 | 32.02 | 7,868 | -0.20(-0.62%) |
Feb 16, 2024 | 32.58 | 33.11 | 32.15 | 32.22 | 6,522 | -0.30(-0.91%) |
Feb 15, 2024 | 33.11 | 33.11 | 31.30 | 32.52 | 8,122 | -0.08(-0.24%) |
Feb 14, 2024 | 31.43 | 32.60 | 31.20 | 32.60 | 9,833 | +1.17(+3.72%) |
Feb 13, 2024 | 32.52 | 33.41 | 31.39 | 31.43 | 11,220 | -1.52(-4.60%) |
Feb 12, 2024 | 32.69 | 33.27 | 32.68 | 32.94 | 19,765 | +0.60(+1.87%) |
Feb 09, 2024 | 31.73 | 32.56 | 31.49 | 32.34 | 6,161 | +0.52(+1.62%) |
Feb 08, 2024 | 31.38 | 32.01 | 31.38 | 31.82 | 6,154 | +0.49(+1.55%) |
Feb 07, 2024 | 31.83 | 31.83 | 31.34 | 31.34 | 10,715 | -0.39(-1.22%) |
Feb 06, 2024 | 31.83 | 32.02 | 31.72 | 31.73 | 7,114 | -0.01(-0.03%) |
Feb 05, 2024 | 32.26 | 32.65 | 31.73 | 31.74 | 10,644 | -0.48(-1.48%) |
Feb 02, 2024 | 32.46 | 32.59 | 31.93 | 32.21 | 8,865 | +0.03(+0.09%) |