Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.84 | 31.16 | 30.76 | 31.14 | 81,473 | +0.34(+1.10%) |
Apr 29, 2024 | 31.06 | 31.06 | 30.63 | 30.80 | 98,528 | -0.31(-1.00%) |
Apr 26, 2024 | 31.23 | 31.23 | 30.95 | 31.11 | 66,238 | +0.12(+0.40%) |
Apr 25, 2024 | 30.97 | 31.05 | 30.81 | 30.99 | 52,298 | +0.18(+0.57%) |
Apr 24, 2024 | 30.69 | 30.95 | 30.69 | 30.81 | 24,241 | +0.13(+0.42%) |
Apr 23, 2024 | 30.76 | 30.78 | 30.51 | 30.68 | 56,827 | -0.18(-0.58%) |
Apr 22, 2024 | 31.10 | 31.10 | 30.75 | 30.86 | 151,934 | -0.24(-0.78%) |
Apr 19, 2024 | 31.24 | 31.25 | 30.95 | 31.10 | 35,742 | -0.10(-0.32%) |
Apr 18, 2024 | 31.06 | 31.20 | 30.95 | 31.20 | 52,271 | +0.14(+0.45%) |
Apr 17, 2024 | 31.21 | 31.40 | 31.05 | 31.06 | 31,661 | -0.22(-0.70%) |
Apr 16, 2024 | 31.35 | 31.40 | 31.16 | 31.28 | 187,564 | -0.06(-0.19%) |
Apr 15, 2024 | 31.26 | 31.35 | 30.96 | 31.34 | 212,296 | +0.46(+1.49%) |
Apr 12, 2024 | 31.05 | 31.16 | 30.87 | 30.88 | 81,691 | +0.03(+0.10%) |
Apr 11, 2024 | 30.76 | 30.98 | 30.67 | 30.85 | 67,625 | +0.16(+0.52%) |
Apr 10, 2024 | 30.44 | 30.80 | 30.43 | 30.69 | 69,945 | +0.25(+0.82%) |
Apr 09, 2024 | 30.48 | 30.50 | 30.29 | 30.44 | 247,336 | +0.07(+0.23%) |
Apr 08, 2024 | 30.36 | 30.50 | 30.22 | 30.37 | 67,975 | +0.01(+0.03%) |
Apr 05, 2024 | 30.36 | 30.50 | 30.35 | 30.36 | 172,197 | +0.01(+0.03%) |
Apr 04, 2024 | 30.59 | 30.59 | 30.21 | 30.35 | 184,868 | +0.01(+0.03%) |
Apr 03, 2024 | 30.49 | 30.50 | 30.14 | 30.34 | 183,101 | -0.02(-0.07%) |
Apr 02, 2024 | 30.14 | 30.37 | 30.05 | 30.36 | 112,781 | +0.17(+0.56%) |
Apr 01, 2024 | 29.90 | 30.25 | 29.84 | 30.19 | 332,120 | +0.30(+1.00%) |
Mar 28, 2024 | 30.00 | 30.00 | 29.72 | 29.89 | 99,550 | -0.08(-0.27%) |
Mar 27, 2024 | 29.77 | 29.95 | 29.77 | 29.97 | 42,090 | +0.18(+0.60%) |
Mar 26, 2024 | 29.82 | 29.92 | 29.67 | 29.79 | 60,928 | -0.13(-0.43%) |
Mar 25, 2024 | 29.81 | 29.98 | 29.68 | 29.92 | 129,948 | +0.13(+0.43%) |
Mar 22, 2024 | 29.72 | 29.87 | 29.72 | 29.79 | 58,184 | +0.07(+0.24%) |
Mar 21, 2024 | 29.71 | 29.90 | 29.67 | 29.72 | 46,288 | -0.08(-0.27%) |
Mar 20, 2024 | 29.98 | 30.00 | 29.73 | 29.80 | 436,076 | -0.10(-0.33%) |
Mar 19, 2024 | 29.85 | 29.98 | 29.81 | 29.90 | 34,402 | +0.05(+0.17%) |
Mar 18, 2024 | 29.65 | 29.96 | 29.65 | 29.85 | 48,807 | +0.20(+0.68%) |
Mar 15, 2024 | 29.70 | 29.79 | 29.55 | 29.65 | 43,363 | +0.11(+0.37%) |
Mar 14, 2024 | 29.29 | 29.66 | 29.29 | 29.54 | 64,954 | +0.19(+0.65%) |
Mar 13, 2024 | 29.17 | 29.40 | 29.14 | 29.35 | 49,151 | +0.19(+0.65%) |
Mar 12, 2024 | 28.98 | 29.30 | 28.98 | 29.16 | 62,246 | +0.11(+0.38%) |
Mar 11, 2024 | 29.05 | 29.15 | 28.96 | 29.05 | 110,420 | +0.04(+0.14%) |
Mar 08, 2024 | 29.05 | 29.24 | 29.01 | 29.01 | 82,671 | -0.10(-0.34%) |
Mar 07, 2024 | 29.05 | 29.25 | 29.04 | 29.11 | 43,358 | -0.01(-0.03%) |
Mar 06, 2024 | 29.25 | 29.30 | 29.10 | 29.12 | 49,656 | -0.08(-0.27%) |
Mar 05, 2024 | 29.52 | 29.52 | 29.11 | 29.20 | 97,013 | -0.14(-0.48%) |
Mar 04, 2024 | 29.31 | 29.49 | 29.25 | 29.34 | 64,813 | -0.09(-0.31%) |
Mar 01, 2024 | 29.39 | 29.52 | 29.35 | 29.43 | 45,038 | +0.22(+0.75%) |
Feb 29, 2024 | 29.11 | 29.29 | 29.11 | 29.21 | 38,282 | +0.10(+0.34%) |
Feb 28, 2024 | 29.23 | 29.33 | 29.07 | 29.11 | 76,497 | -0.19(-0.65%) |
Feb 27, 2024 | 29.35 | 29.39 | 29.11 | 29.30 | 55,221 | -0.10(-0.34%) |
Feb 26, 2024 | 29.38 | 29.45 | 29.22 | 29.40 | 47,499 | +0.02(+0.07%) |
Feb 23, 2024 | 29.20 | 29.45 | 29.20 | 29.38 | 39,959 | +0.09(+0.31%) |
Feb 22, 2024 | 29.16 | 29.29 | 29.07 | 29.29 | 48,565 | +0.17(+0.58%) |
Feb 21, 2024 | 29.09 | 29.24 | 29.09 | 29.12 | 79,459 | -0.13(-0.44%) |
Feb 20, 2024 | 29.31 | 29.50 | 29.25 | 29.25 | 72,962 | -0.33(-1.12%) |
Feb 16, 2024 | 29.36 | 29.58 | 29.26 | 29.58 | 62,749 | +0.03(+0.10%) |
Feb 15, 2024 | 29.58 | 29.58 | 29.35 | 29.55 | 23,741 | +0.19(+0.63%) |
Feb 14, 2024 | 29.08 | 29.48 | 29.08 | 29.36 | 44,029 | +0.01(+0.03%) |
Feb 13, 2024 | 29.41 | 29.49 | 29.29 | 29.36 | 26,123 | +0.09(+0.29%) |
Feb 12, 2024 | 29.29 | 29.29 | 29.02 | 29.27 | 68,161 | +0.07(+0.24%) |
Feb 09, 2024 | 29.15 | 29.20 | 28.95 | 29.20 | 24,940 | +0.13(+0.45%) |
Feb 08, 2024 | 28.78 | 29.07 | 28.78 | 29.07 | 38,331 | +0.17(+0.59%) |
Feb 07, 2024 | 28.72 | 28.90 | 28.72 | 28.90 | 52,649 | +0.19(+0.66%) |
Feb 06, 2024 | 28.72 | 28.82 | 28.62 | 28.71 | 91,209 | -0.06(-0.21%) |
Feb 05, 2024 | 28.54 | 28.81 | 28.54 | 28.77 | 316,195 | +0.06(+0.21%) |
Feb 02, 2024 | 28.79 | 28.79 | 28.50 | 28.71 | 79,120 | -0.03(-0.10%) |