Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.70 | 29.76 | 29.35 | 29.55 | 187,548 | -0.20(-0.67%) |
Apr 29, 2024 | 29.81 | 29.97 | 29.72 | 29.75 | 164,327 | -0.02(-0.07%) |
Apr 26, 2024 | 29.72 | 29.92 | 29.72 | 29.77 | 121,906 | +0.01(+0.03%) |
Apr 25, 2024 | 29.69 | 29.78 | 29.52 | 29.76 | 147,988 | -0.06(-0.20%) |
Apr 24, 2024 | 29.74 | 29.85 | 29.58 | 29.82 | 170,461 | +0.00(+0.00%) |
Apr 23, 2024 | 29.73 | 29.85 | 29.66 | 29.82 | 253,022 | +0.06(+0.20%) |
Apr 22, 2024 | 29.74 | 29.89 | 29.60 | 29.76 | 163,620 | +0.17(+0.57%) |
Apr 19, 2024 | 29.33 | 29.64 | 29.30 | 29.59 | 208,569 | +0.29(+0.98%) |
Apr 18, 2024 | 29.21 | 29.55 | 29.18 | 29.30 | 184,143 | +0.20(+0.68%) |
Apr 17, 2024 | 29.19 | 29.46 | 29.07 | 29.10 | 174,400 | -0.03(-0.10%) |
Apr 16, 2024 | 29.12 | 29.20 | 28.81 | 29.13 | 213,046 | -0.12(-0.41%) |
Apr 15, 2024 | 29.57 | 29.78 | 29.13 | 29.25 | 136,869 | -0.16(-0.54%) |
Apr 12, 2024 | 29.73 | 29.73 | 29.28 | 29.41 | 158,164 | -0.29(-0.97%) |
Apr 11, 2024 | 29.53 | 29.82 | 29.52 | 29.70 | 213,098 | +0.17(+0.57%) |
Apr 10, 2024 | 30.13 | 30.25 | 29.35 | 29.53 | 243,084 | -0.85(-2.81%) |
Apr 09, 2024 | 30.50 | 30.66 | 30.19 | 30.39 | 292,541 | -0.06(-0.20%) |
Apr 08, 2024 | 30.49 | 30.66 | 30.33 | 30.45 | 218,812 | -0.09(-0.29%) |
Apr 05, 2024 | 30.43 | 30.83 | 30.36 | 30.54 | 205,282 | +0.15(+0.49%) |
Apr 04, 2024 | 30.90 | 30.92 | 30.25 | 30.39 | 202,279 | -0.20(-0.65%) |
Apr 03, 2024 | 30.38 | 30.79 | 30.28 | 30.58 | 200,131 | +0.10(+0.33%) |
Apr 02, 2024 | 30.50 | 30.69 | 30.30 | 30.49 | 214,084 | -0.08(-0.26%) |
Apr 01, 2024 | 31.05 | 31.05 | 30.41 | 30.57 | 156,333 | -0.43(-1.38%) |
Mar 28, 2024 | 30.79 | 31.07 | 30.66 | 30.99 | 252,220 | +0.22(+0.71%) |
Mar 27, 2024 | 30.42 | 30.77 | 30.42 | 30.77 | 139,557 | +0.44(+1.44%) |
Mar 26, 2024 | 30.62 | 30.62 | 30.25 | 30.34 | 244,578 | -0.13(-0.42%) |
Mar 25, 2024 | 30.16 | 30.58 | 30.16 | 30.47 | 144,725 | +0.22(+0.72%) |
Mar 22, 2024 | 30.57 | 30.57 | 30.23 | 30.25 | 159,060 | -0.25(-0.81%) |
Mar 21, 2024 | 30.23 | 30.54 | 30.23 | 30.50 | 209,793 | +0.22(+0.72%) |
Mar 20, 2024 | 29.34 | 30.39 | 29.34 | 30.28 | 300,662 | +0.84(+2.87%) |
Mar 19, 2024 | 29.09 | 29.51 | 29.08 | 29.43 | 160,092 | +0.29(+0.99%) |
Mar 18, 2024 | 29.03 | 29.26 | 28.90 | 29.14 | 245,420 | -0.01(-0.03%) |
Mar 15, 2024 | 28.85 | 29.24 | 28.85 | 29.15 | 355,685 | +0.14(+0.48%) |
Mar 14, 2024 | 29.31 | 29.36 | 28.82 | 29.01 | 230,204 | -0.08(-0.27%) |
Mar 13, 2024 | 29.41 | 29.61 | 29.02 | 29.09 | 275,580 | -0.36(-1.24%) |
Mar 12, 2024 | 29.05 | 29.46 | 28.91 | 29.46 | 281,456 | +0.40(+1.39%) |
Mar 11, 2024 | 28.30 | 29.11 | 28.30 | 29.05 | 241,022 | +0.75(+2.65%) |
Mar 08, 2024 | 28.39 | 28.52 | 28.30 | 28.30 | 172,974 | +0.07(+0.24%) |
Mar 07, 2024 | 28.20 | 28.58 | 28.18 | 28.24 | 177,294 | +0.07(+0.25%) |
Mar 06, 2024 | 27.76 | 28.17 | 27.73 | 28.17 | 515,591 | +0.49(+1.78%) |
Mar 05, 2024 | 27.55 | 27.88 | 27.51 | 27.67 | 182,714 | +0.14(+0.50%) |
Mar 04, 2024 | 27.33 | 27.89 | 27.33 | 27.54 | 229,926 | +0.22(+0.79%) |
Mar 01, 2024 | 27.35 | 27.45 | 27.08 | 27.32 | 242,736 | -0.02(-0.07%) |
Feb 29, 2024 | 27.12 | 27.46 | 26.92 | 27.34 | 406,689 | +0.35(+1.28%) |
Feb 28, 2024 | 27.25 | 27.27 | 26.74 | 26.99 | 452,863 | +0.54(+2.05%) |
Feb 27, 2024 | 26.29 | 26.62 | 26.14 | 26.45 | 330,466 | +0.25(+0.94%) |
Feb 26, 2024 | 26.24 | 26.45 | 26.07 | 26.20 | 151,397 | -0.21(-0.78%) |
Feb 23, 2024 | 26.20 | 26.59 | 26.10 | 26.41 | 265,746 | +0.24(+0.90%) |
Feb 22, 2024 | 26.39 | 26.46 | 25.99 | 26.17 | 373,336 | -0.23(-0.85%) |
Feb 21, 2024 | 26.43 | 26.57 | 26.33 | 26.40 | 266,724 | +0.00(+0.00%) |
Feb 20, 2024 | 26.52 | 26.60 | 26.32 | 26.40 | 259,818 | -0.25(-0.96%) |
Feb 16, 2024 | 26.89 | 27.00 | 26.64 | 26.66 | 245,751 | -0.19(-0.69%) |
Feb 15, 2024 | 27.13 | 27.31 | 26.78 | 26.84 | 295,660 | -0.20(-0.72%) |
Feb 14, 2024 | 26.63 | 27.07 | 26.55 | 27.04 | 589,311 | +0.70(+2.64%) |
Feb 13, 2024 | 26.47 | 26.54 | 26.17 | 26.34 | 348,977 | -0.38(-1.43%) |
Feb 12, 2024 | 26.62 | 27.05 | 26.53 | 26.72 | 356,830 | +0.10(+0.37%) |
Feb 09, 2024 | 26.52 | 26.67 | 26.11 | 26.63 | 567,851 | +0.36(+1.38%) |
Feb 08, 2024 | 25.85 | 26.27 | 25.62 | 26.26 | 510,499 | +0.33(+1.29%) |
Feb 07, 2024 | 27.17 | 27.41 | 25.70 | 25.93 | 583,520 | -1.32(-4.86%) |
Feb 06, 2024 | 27.10 | 27.39 | 27.02 | 27.25 | 301,597 | +0.07(+0.25%) |
Feb 05, 2024 | 27.41 | 27.41 | 26.85 | 27.18 | 421,849 | -0.26(-0.96%) |
Feb 02, 2024 | 27.67 | 27.71 | 27.40 | 27.45 | 250,605 | -0.43(-1.55%) |