Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.83 | 29.98 | 29.71 | 29.71 | 62,532 | -0.06(-0.20%) |
Apr 29, 2024 | 29.83 | 29.98 | 29.59 | 29.77 | 59,389 | -0.05(-0.17%) |
Apr 26, 2024 | 30.20 | 30.32 | 29.80 | 29.82 | 57,462 | -0.37(-1.23%) |
Apr 25, 2024 | 30.39 | 31.28 | 30.14 | 30.19 | 90,987 | -0.12(-0.40%) |
Apr 24, 2024 | 30.15 | 30.46 | 30.15 | 30.31 | 57,487 | -0.01(-0.03%) |
Apr 23, 2024 | 30.25 | 30.70 | 30.25 | 30.32 | 51,247 | -0.14(-0.46%) |
Apr 22, 2024 | 30.39 | 30.74 | 30.31 | 30.46 | 65,635 | +0.26(+0.86%) |
Apr 19, 2024 | 30.06 | 30.55 | 30.06 | 30.20 | 98,664 | +0.07(+0.23%) |
Apr 18, 2024 | 29.99 | 30.32 | 29.90 | 30.13 | 63,674 | +0.31(+1.04%) |
Apr 17, 2024 | 30.34 | 30.44 | 29.69 | 29.82 | 72,627 | -0.32(-1.06%) |
Apr 16, 2024 | 30.34 | 30.45 | 29.95 | 30.14 | 79,429 | -0.11(-0.36%) |
Apr 15, 2024 | 30.01 | 30.28 | 29.73 | 30.25 | 112,710 | +0.31(+1.04%) |
Apr 12, 2024 | 30.50 | 30.50 | 29.87 | 29.94 | 70,304 | -0.61(-2.00%) |
Apr 11, 2024 | 31.08 | 31.09 | 30.42 | 30.55 | 81,566 | -0.33(-1.07%) |
Apr 10, 2024 | 30.80 | 31.00 | 30.35 | 30.88 | 100,309 | -0.11(-0.35%) |
Apr 09, 2024 | 31.50 | 31.50 | 30.87 | 30.99 | 64,145 | -0.39(-1.24%) |
Apr 08, 2024 | 31.44 | 31.65 | 31.15 | 31.38 | 81,380 | +0.03(+0.10%) |
Apr 05, 2024 | 31.43 | 31.43 | 30.89 | 31.35 | 77,200 | -0.13(-0.41%) |
Apr 04, 2024 | 31.31 | 31.69 | 31.18 | 31.48 | 78,539 | +0.44(+1.42%) |
Apr 03, 2024 | 31.45 | 31.45 | 30.66 | 31.04 | 88,978 | -0.48(-1.52%) |
Apr 02, 2024 | 31.82 | 31.82 | 31.06 | 31.52 | 82,633 | -0.21(-0.66%) |
Apr 01, 2024 | 32.10 | 32.15 | 31.62 | 31.73 | 71,670 | -0.30(-0.94%) |
Mar 28, 2024 | 31.96 | 32.30 | 31.65 | 32.03 | 79,146 | +0.07(+0.22%) |
Mar 27, 2024 | 32.05 | 32.25 | 31.88 | 31.96 | 57,086 | +0.12(+0.38%) |
Mar 26, 2024 | 31.84 | 32.11 | 31.74 | 31.84 | 49,230 | +0.16(+0.51%) |
Mar 25, 2024 | 32.40 | 32.58 | 31.66 | 31.68 | 48,100 | -0.60(-1.86%) |
Mar 22, 2024 | 32.58 | 32.77 | 32.19 | 32.28 | 49,308 | -0.15(-0.46%) |
Mar 21, 2024 | 32.22 | 32.56 | 31.94 | 32.43 | 76,503 | +0.08(+0.25%) |
Mar 20, 2024 | 32.37 | 32.64 | 31.97 | 32.35 | 64,352 | +0.09(+0.28%) |
Mar 19, 2024 | 31.92 | 32.34 | 31.91 | 32.26 | 57,979 | +0.43(+1.35%) |
Mar 18, 2024 | 31.77 | 32.27 | 31.75 | 31.83 | 65,223 | +0.00(+0.00%) |
Mar 15, 2024 | 31.55 | 32.17 | 31.54 | 31.83 | 153,713 | +0.14(+0.44%) |
Mar 14, 2024 | 32.22 | 32.40 | 31.49 | 31.69 | 90,978 | -0.57(-1.77%) |
Mar 13, 2024 | 32.47 | 32.83 | 32.24 | 32.26 | 79,384 | -0.32(-0.98%) |
Mar 12, 2024 | 32.63 | 32.78 | 32.25 | 32.58 | 83,880 | +0.03(+0.09%) |
Mar 11, 2024 | 32.08 | 32.77 | 32.01 | 32.55 | 112,356 | +0.70(+2.20%) |
Mar 08, 2024 | 31.50 | 32.02 | 31.27 | 31.85 | 88,522 | +0.31(+0.98%) |
Mar 07, 2024 | 31.99 | 32.12 | 31.27 | 31.54 | 82,587 | -0.33(-1.04%) |
Mar 06, 2024 | 31.91 | 32.02 | 31.52 | 31.87 | 89,433 | +0.14(+0.44%) |
Mar 05, 2024 | 32.37 | 32.65 | 31.69 | 31.73 | 82,997 | -1.48(-4.46%) |
Mar 04, 2024 | 32.44 | 33.23 | 32.44 | 33.21 | 57,547 | +0.77(+2.37%) |
Mar 01, 2024 | 32.40 | 32.54 | 31.90 | 32.44 | 59,185 | +0.01(+0.03%) |
Feb 29, 2024 | 32.40 | 32.65 | 32.07 | 32.43 | 110,997 | +0.19(+0.59%) |
Feb 28, 2024 | 31.74 | 32.27 | 31.61 | 32.24 | 42,853 | +0.60(+1.89%) |
Feb 27, 2024 | 31.50 | 31.73 | 30.98 | 31.64 | 164,012 | +0.40(+1.28%) |
Feb 26, 2024 | 31.60 | 31.60 | 31.13 | 31.25 | 64,530 | -0.23(-0.73%) |
Feb 23, 2024 | 31.35 | 31.47 | 30.66 | 31.47 | 76,893 | +0.13(+0.41%) |
Feb 22, 2024 | 31.77 | 31.85 | 31.27 | 31.35 | 108,399 | -0.61(-1.90%) |
Feb 21, 2024 | 32.27 | 32.27 | 31.71 | 31.95 | 57,052 | -0.17(-0.53%) |
Feb 20, 2024 | 32.38 | 32.80 | 32.12 | 32.12 | 54,842 | -0.49(-1.50%) |
Feb 16, 2024 | 33.16 | 33.16 | 32.51 | 32.61 | 62,218 | -0.58(-1.74%) |
Feb 15, 2024 | 32.63 | 33.23 | 32.48 | 33.19 | 63,401 | +0.71(+2.18%) |
Feb 14, 2024 | 32.93 | 32.93 | 32.25 | 32.48 | 99,588 | -0.30(-0.91%) |
Feb 13, 2024 | 32.88 | 33.39 | 32.65 | 32.78 | 61,522 | -0.31(-0.93%) |
Feb 12, 2024 | 32.97 | 33.35 | 32.82 | 33.09 | 50,388 | +0.06(+0.18%) |
Feb 09, 2024 | 32.72 | 33.09 | 32.51 | 33.03 | 93,981 | +0.27(+0.82%) |
Feb 08, 2024 | 31.89 | 33.00 | 31.89 | 32.76 | 62,277 | +0.86(+2.69%) |
Feb 07, 2024 | 31.98 | 32.45 | 31.77 | 31.90 | 61,056 | -0.09(-0.28%) |
Feb 06, 2024 | 31.79 | 32.21 | 31.70 | 31.99 | 55,435 | +0.10(+0.31%) |
Feb 05, 2024 | 32.70 | 32.70 | 31.87 | 31.89 | 68,698 | -0.81(-2.47%) |
Feb 02, 2024 | 32.86 | 33.01 | 32.57 | 32.70 | 81,654 | -0.39(-1.18%) |