Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.85 | 30.88 | 30.43 | 30.44 | 1,481,724 | -0.50(-1.62%) |
Apr 29, 2024 | 30.89 | 30.99 | 30.80 | 30.94 | 1,237,523 | +0.11(+0.36%) |
Apr 26, 2024 | 30.67 | 30.91 | 30.65 | 30.83 | 1,249,012 | +0.23(+0.75%) |
Apr 25, 2024 | 30.39 | 30.65 | 30.23 | 30.60 | 1,377,740 | -0.14(-0.46%) |
Apr 24, 2024 | 30.78 | 30.83 | 30.56 | 30.74 | 1,457,842 | +0.01(+0.03%) |
Apr 23, 2024 | 30.43 | 30.80 | 30.43 | 30.73 | 1,578,075 | +0.36(+1.19%) |
Apr 22, 2024 | 30.25 | 30.55 | 30.14 | 30.37 | 1,175,269 | +0.28(+0.93%) |
Apr 19, 2024 | 30.19 | 30.32 | 29.99 | 30.09 | 1,179,249 | -0.12(-0.40%) |
Apr 18, 2024 | 30.36 | 30.50 | 30.14 | 30.21 | 1,813,236 | -0.03(-0.10%) |
Apr 17, 2024 | 30.56 | 30.62 | 30.19 | 30.24 | 2,062,090 | -0.17(-0.56%) |
Apr 16, 2024 | 30.52 | 30.60 | 30.33 | 30.41 | 2,177,931 | -0.13(-0.43%) |
Apr 15, 2024 | 31.12 | 31.18 | 30.47 | 30.54 | 1,744,294 | -0.34(-1.10%) |
Apr 12, 2024 | 31.15 | 31.24 | 30.79 | 30.88 | 1,873,852 | -0.48(-1.53%) |
Apr 11, 2024 | 31.30 | 31.43 | 31.05 | 31.36 | 1,388,421 | +0.16(+0.51%) |
Apr 10, 2024 | 31.19 | 31.37 | 31.08 | 31.20 | 2,085,149 | -0.42(-1.33%) |
Apr 09, 2024 | 31.67 | 31.71 | 31.32 | 31.62 | 1,588,033 | +0.05(+0.16%) |
Apr 08, 2024 | 31.60 | 31.66 | 31.54 | 31.57 | 1,649,184 | +0.02(+0.06%) |
Apr 05, 2024 | 31.33 | 31.66 | 31.30 | 31.55 | 1,503,266 | +0.28(+0.90%) |
Apr 04, 2024 | 31.86 | 31.89 | 31.23 | 31.27 | 1,630,120 | -0.35(-1.11%) |
Apr 03, 2024 | 31.49 | 31.71 | 31.48 | 31.62 | 1,861,209 | +0.05(+0.16%) |
Apr 02, 2024 | 31.59 | 31.59 | 31.43 | 31.57 | 1,963,811 | -0.25(-0.79%) |
Apr 01, 2024 | 31.97 | 31.97 | 31.77 | 31.82 | 2,050,823 | -0.13(-0.41%) |
Mar 28, 2024 | 31.88 | 32.01 | 31.88 | 31.95 | 1,304,747 | +0.08(+0.25%) |
Mar 27, 2024 | 31.66 | 31.87 | 31.66 | 31.87 | 1,274,024 | +0.38(+1.21%) |
Mar 26, 2024 | 31.64 | 31.68 | 31.48 | 31.49 | 1,522,654 | -0.07(-0.22%) |
Mar 25, 2024 | 31.58 | 31.64 | 31.55 | 31.56 | 1,445,822 | -0.06(-0.19%) |
Mar 22, 2024 | 31.77 | 31.78 | 31.61 | 31.62 | 1,620,130 | -0.13(-0.41%) |
Mar 21, 2024 | 31.72 | 31.84 | 31.72 | 31.75 | 2,643,333 | +0.17(+0.54%) |
Mar 20, 2024 | 31.22 | 31.63 | 31.19 | 31.58 | 1,314,080 | +0.35(+1.12%) |
Mar 19, 2024 | 30.95 | 31.25 | 30.95 | 31.23 | 1,368,487 | +0.21(+0.66%) |
Mar 18, 2024 | 31.09 | 31.15 | 31.01 | 31.02 | 1,406,025 | +0.08(+0.26%) |
Mar 15, 2024 | 30.81 | 31.03 | 30.81 | 30.95 | 1,328,432 | -0.11(-0.35%) |
Mar 14, 2024 | 31.24 | 31.25 | 30.86 | 31.05 | 1,348,476 | -0.17(-0.54%) |
Mar 13, 2024 | 31.23 | 31.30 | 31.13 | 31.22 | 1,223,113 | +0.03(+0.10%) |
Mar 12, 2024 | 31.04 | 31.23 | 30.91 | 31.19 | 1,213,095 | +0.23(+0.74%) |
Mar 11, 2024 | 30.95 | 31.00 | 30.81 | 30.96 | 1,077,447 | -0.05(-0.16%) |
Mar 08, 2024 | 31.23 | 31.36 | 30.96 | 31.01 | 1,927,998 | -0.14(-0.45%) |
Mar 07, 2024 | 31.05 | 31.21 | 31.03 | 31.15 | 1,476,385 | +0.30(+0.97%) |
Mar 06, 2024 | 30.90 | 30.98 | 30.78 | 30.86 | 1,737,609 | +0.15(+0.49%) |
Mar 05, 2024 | 30.82 | 30.90 | 30.58 | 30.71 | 2,735,836 | -0.20(-0.65%) |
Mar 04, 2024 | 30.98 | 31.05 | 30.91 | 30.91 | 1,600,519 | -0.05(-0.16%) |
Mar 01, 2024 | 30.74 | 30.98 | 30.69 | 30.95 | 1,657,925 | +0.25(+0.81%) |
Feb 29, 2024 | 30.72 | 30.78 | 30.53 | 30.71 | 2,137,811 | +0.15(+0.49%) |
Feb 28, 2024 | 30.53 | 30.64 | 30.50 | 30.56 | 2,377,380 | -0.09(-0.29%) |
Feb 27, 2024 | 30.59 | 30.66 | 30.53 | 30.65 | 1,766,892 | +0.11(+0.36%) |
Feb 26, 2024 | 30.57 | 30.66 | 30.50 | 30.54 | 2,194,219 | -0.06(-0.20%) |
Feb 23, 2024 | 30.57 | 30.66 | 30.51 | 30.60 | 1,474,742 | +0.07(+0.23%) |
Feb 22, 2024 | 30.35 | 30.58 | 30.28 | 30.53 | 1,671,469 | +0.48(+1.59%) |
Feb 21, 2024 | 29.95 | 30.05 | 29.82 | 30.05 | 1,901,755 | +0.02(+0.07%) |
Feb 20, 2024 | 30.07 | 30.08 | 29.91 | 30.03 | 2,006,356 | -0.19(-0.63%) |
Feb 16, 2024 | 30.34 | 30.43 | 30.18 | 30.22 | 1,534,915 | -0.15(-0.49%) |
Feb 15, 2024 | 30.11 | 30.40 | 30.11 | 30.37 | 1,502,742 | +0.32(+1.06%) |
Feb 14, 2024 | 29.94 | 30.08 | 29.77 | 30.05 | 2,106,217 | +0.32(+1.07%) |
Feb 13, 2024 | 29.78 | 29.88 | 29.51 | 29.73 | 1,338,302 | -0.55(-1.81%) |
Feb 12, 2024 | 30.13 | 30.42 | 30.13 | 30.28 | 1,566,220 | +0.14(+0.46%) |
Feb 09, 2024 | 29.99 | 30.16 | 29.95 | 30.14 | 1,356,748 | +0.17(+0.57%) |
Feb 08, 2024 | 29.82 | 29.97 | 29.80 | 29.97 | 1,704,325 | +0.13(+0.43%) |
Feb 07, 2024 | 29.81 | 29.88 | 29.67 | 29.84 | 1,188,399 | +0.16(+0.54%) |
Feb 06, 2024 | 29.58 | 29.68 | 29.55 | 29.68 | 2,003,869 | +0.13(+0.44%) |
Feb 05, 2024 | 29.63 | 29.64 | 29.38 | 29.55 | 1,462,643 | -0.18(-0.60%) |
Feb 02, 2024 | 29.49 | 29.83 | 29.42 | 29.73 | 1,424,252 | +0.17(+0.57%) |