Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.67 | 31.67 | 30.91 | 30.91 | 12,469 | -0.51(-1.61%) |
Apr 29, 2024 | 31.65 | 31.65 | 31.00 | 31.42 | 10,426 | +0.21(+0.67%) |
Apr 26, 2024 | 31.15 | 31.22 | 31.15 | 31.21 | 5,982 | +0.03(+0.10%) |
Apr 25, 2024 | 31.37 | 31.44 | 30.89 | 31.18 | 21,459 | +0.06(+0.19%) |
Apr 24, 2024 | 31.27 | 31.36 | 30.55 | 31.12 | 21,515 | +0.15(+0.50%) |
Apr 23, 2024 | 31.15 | 31.40 | 30.64 | 30.97 | 10,748 | +0.10(+0.34%) |
Apr 22, 2024 | 31.29 | 31.74 | 30.76 | 30.86 | 9,773 | -0.38(-1.21%) |
Apr 19, 2024 | 30.50 | 31.48 | 30.50 | 31.24 | 8,616 | +0.59(+1.91%) |
Apr 18, 2024 | 30.91 | 30.97 | 30.39 | 30.66 | 9,305 | +0.02(+0.06%) |
Apr 17, 2024 | 30.82 | 30.95 | 30.40 | 30.64 | 6,287 | -0.35(-1.12%) |
Apr 16, 2024 | 30.78 | 31.11 | 30.78 | 30.98 | 6,655 | -0.14(-0.45%) |
Apr 15, 2024 | 32.03 | 32.03 | 30.77 | 31.12 | 10,380 | -0.55(-1.72%) |
Apr 12, 2024 | 31.77 | 32.41 | 31.52 | 31.67 | 5,278 | -0.56(-1.72%) |
Apr 11, 2024 | 32.30 | 32.30 | 31.95 | 32.22 | 7,359 | -0.30(-0.91%) |
Apr 10, 2024 | 33.47 | 33.47 | 32.29 | 32.52 | 9,490 | -1.25(-3.70%) |
Apr 09, 2024 | 33.62 | 34.20 | 33.62 | 33.77 | 10,676 | +0.09(+0.27%) |
Apr 08, 2024 | 34.22 | 34.22 | 33.13 | 33.68 | 8,467 | +0.15(+0.44%) |
Apr 05, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 18,524 | -0.37(-1.08%) |
Apr 04, 2024 | 34.10 | 34.10 | 33.35 | 33.90 | 7,513 | +0.62(+1.88%) |
Apr 03, 2024 | 33.13 | 33.60 | 32.99 | 33.27 | 7,002 | -0.13(-0.39%) |
Apr 02, 2024 | 33.13 | 33.40 | 32.89 | 33.40 | 13,889 | +0.28(+0.84%) |
Apr 01, 2024 | 33.12 | 33.35 | 32.99 | 33.13 | 5,082 | -1.30(-3.77%) |
Mar 28, 2024 | 33.40 | 34.42 | 33.40 | 34.42 | 26,088 | +0.98(+2.94%) |
Mar 27, 2024 | 33.34 | 33.44 | 32.96 | 33.44 | 9,360 | +0.76(+2.34%) |
Mar 26, 2024 | 34.10 | 34.10 | 32.68 | 32.68 | 5,333 | -0.26(-0.78%) |
Mar 25, 2024 | 33.20 | 33.22 | 32.88 | 32.94 | 5,818 | -0.26(-0.78%) |
Mar 22, 2024 | 33.50 | 33.69 | 33.19 | 33.20 | 9,166 | -0.33(-0.98%) |
Mar 21, 2024 | 33.19 | 33.72 | 33.19 | 33.52 | 10,249 | +0.42(+1.26%) |
Mar 20, 2024 | 31.99 | 33.15 | 31.99 | 33.11 | 9,688 | +1.45(+4.57%) |
Mar 19, 2024 | 31.98 | 32.29 | 31.51 | 31.66 | 6,207 | -0.43(-1.33%) |
Mar 18, 2024 | 31.94 | 32.33 | 31.94 | 32.08 | 5,487 | -0.04(-0.12%) |
Mar 15, 2024 | 31.51 | 32.12 | 31.51 | 32.12 | 25,877 | +0.27(+0.84%) |
Mar 14, 2024 | 32.03 | 32.21 | 31.86 | 31.86 | 9,051 | -0.18(-0.56%) |
Mar 13, 2024 | 32.17 | 32.17 | 31.41 | 32.03 | 6,372 | -0.05(-0.15%) |
Mar 12, 2024 | 31.96 | 32.23 | 31.96 | 32.08 | 3,894 | -0.02(-0.06%) |
Mar 11, 2024 | 31.80 | 32.48 | 31.73 | 32.10 | 3,564 | -0.28(-0.86%) |
Mar 08, 2024 | 32.41 | 32.41 | 31.94 | 32.38 | 5,008 | +0.26(+0.80%) |
Mar 07, 2024 | 31.80 | 32.23 | 31.42 | 32.12 | 12,543 | +0.39(+1.22%) |
Mar 06, 2024 | 31.55 | 31.74 | 31.55 | 31.74 | 4,475 | -0.20(-0.62%) |
Mar 05, 2024 | 31.59 | 32.96 | 31.59 | 31.94 | 5,342 | -0.05(-0.16%) |
Mar 04, 2024 | 32.08 | 32.08 | 31.69 | 31.99 | 7,784 | -0.25(-0.77%) |
Mar 01, 2024 | 33.23 | 33.28 | 32.20 | 32.23 | 7,762 | -0.86(-2.61%) |
Feb 29, 2024 | 33.16 | 33.40 | 32.37 | 33.10 | 21,097 | +0.71(+2.20%) |
Feb 28, 2024 | 33.01 | 33.04 | 32.38 | 32.38 | 4,535 | -0.97(-2.91%) |
Feb 27, 2024 | 33.81 | 34.22 | 32.39 | 33.35 | 11,910 | +0.15(+0.45%) |
Feb 26, 2024 | 32.66 | 33.21 | 32.40 | 33.21 | 8,502 | +0.77(+2.39%) |
Feb 23, 2024 | 33.76 | 33.76 | 32.42 | 32.43 | 2,385 | -0.50(-1.51%) |
Feb 22, 2024 | 33.55 | 33.64 | 32.19 | 32.93 | 19,479 | -0.60(-1.78%) |
Feb 21, 2024 | 33.92 | 33.92 | 32.98 | 33.52 | 5,952 | -0.13(-0.38%) |
Feb 20, 2024 | 33.47 | 34.82 | 32.99 | 33.65 | 8,740 | -0.26(-0.76%) |
Feb 16, 2024 | 35.57 | 37.18 | 33.88 | 33.91 | 9,290 | -1.87(-5.24%) |
Feb 15, 2024 | 34.60 | 35.78 | 34.60 | 35.78 | 8,685 | +2.42(+7.25%) |
Feb 14, 2024 | 32.74 | 33.53 | 32.33 | 33.36 | 11,245 | +1.22(+3.80%) |
Feb 13, 2024 | 34.22 | 34.49 | 31.85 | 32.14 | 12,417 | -2.42(-7.00%) |
Feb 12, 2024 | 34.77 | 35.71 | 34.56 | 34.56 | 14,600 | +0.38(+1.10%) |
Feb 09, 2024 | 33.23 | 34.54 | 33.23 | 34.19 | 6,998 | +0.93(+2.80%) |
Feb 08, 2024 | 33.13 | 33.51 | 33.04 | 33.25 | 6,289 | +0.26(+0.78%) |
Feb 07, 2024 | 32.13 | 33.00 | 31.31 | 33.00 | 22,826 | +0.83(+2.59%) |
Feb 06, 2024 | 33.75 | 33.75 | 31.51 | 32.16 | 18,346 | -1.51(-4.47%) |
Feb 05, 2024 | 33.76 | 33.76 | 33.04 | 33.67 | 7,836 | -0.30(-0.87%) |
Feb 02, 2024 | 35.06 | 35.06 | 33.96 | 33.96 | 10,660 | -1.75(-4.90%) |