Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.67 | 32.94 | 32.50 | 32.59 | 14,551 | +0.15(+0.46%) |
Apr 29, 2024 | 32.20 | 32.47 | 32.20 | 32.44 | 9,589 | +0.36(+1.12%) |
Apr 26, 2024 | 31.95 | 32.23 | 31.93 | 32.08 | 17,960 | +0.50(+1.59%) |
Apr 25, 2024 | 31.25 | 31.69 | 31.17 | 31.58 | 22,155 | +0.24(+0.77%) |
Apr 24, 2024 | 31.36 | 31.51 | 31.25 | 31.34 | 15,031 | +0.02(+0.06%) |
Apr 23, 2024 | 30.94 | 31.35 | 30.94 | 31.32 | 11,545 | +0.29(+0.93%) |
Apr 22, 2024 | 30.70 | 31.09 | 30.70 | 31.03 | 15,292 | +0.43(+1.41%) |
Apr 19, 2024 | 30.43 | 30.71 | 30.43 | 30.60 | 9,370 | +0.60(+2.00%) |
Apr 18, 2024 | 30.18 | 30.26 | 29.93 | 30.00 | 7,740 | -0.23(-0.77%) |
Apr 17, 2024 | 30.28 | 30.44 | 30.18 | 30.23 | 12,011 | +0.25(+0.84%) |
Apr 16, 2024 | 30.02 | 30.18 | 29.80 | 29.98 | 10,022 | -0.36(-1.19%) |
Apr 15, 2024 | 30.60 | 30.71 | 30.34 | 30.34 | 9,002 | -0.03(-0.10%) |
Apr 12, 2024 | 30.85 | 30.98 | 30.32 | 30.37 | 15,865 | -0.60(-1.94%) |
Apr 11, 2024 | 30.86 | 31.03 | 30.69 | 30.97 | 20,355 | +0.79(+2.62%) |
Apr 10, 2024 | 30.00 | 30.28 | 30.00 | 30.18 | 9,948 | +0.06(+0.20%) |
Apr 09, 2024 | 30.48 | 30.50 | 30.08 | 30.12 | 14,297 | -0.28(-0.92%) |
Apr 08, 2024 | 30.59 | 30.59 | 30.38 | 30.40 | 15,699 | -0.10(-0.33%) |
Apr 05, 2024 | 30.55 | 30.64 | 30.40 | 30.50 | 17,110 | -0.10(-0.32%) |
Apr 04, 2024 | 31.02 | 31.02 | 30.56 | 30.60 | 20,915 | -0.34(-1.10%) |
Apr 03, 2024 | 30.31 | 30.99 | 30.31 | 30.94 | 52,326 | +0.78(+2.59%) |
Apr 02, 2024 | 30.15 | 30.17 | 30.01 | 30.16 | 15,799 | +0.09(+0.31%) |
Apr 01, 2024 | 30.00 | 30.13 | 29.99 | 30.07 | 23,104 | +0.07(+0.22%) |
Mar 28, 2024 | 29.92 | 30.01 | 29.91 | 30.00 | 13,358 | +0.02(+0.07%) |
Mar 27, 2024 | 29.65 | 29.98 | 29.65 | 29.98 | 15,735 | +0.45(+1.53%) |
Mar 26, 2024 | 29.63 | 29.63 | 29.45 | 29.53 | 21,175 | -0.16(-0.55%) |
Mar 25, 2024 | 29.75 | 29.87 | 29.68 | 29.69 | 27,205 | -0.12(-0.39%) |
Mar 22, 2024 | 29.99 | 29.99 | 29.81 | 29.81 | 15,685 | -0.51(-1.69%) |
Mar 21, 2024 | 30.08 | 30.32 | 30.08 | 30.32 | 15,908 | +0.16(+0.53%) |
Mar 20, 2024 | 29.96 | 30.22 | 29.74 | 30.16 | 10,405 | +0.06(+0.19%) |
Mar 19, 2024 | 30.18 | 30.21 | 30.08 | 30.10 | 18,620 | -0.24(-0.78%) |
Mar 18, 2024 | 30.65 | 30.65 | 30.26 | 30.34 | 20,373 | -0.29(-0.94%) |
Mar 15, 2024 | 30.78 | 30.78 | 30.58 | 30.63 | 18,123 | -0.03(-0.10%) |
Mar 14, 2024 | 30.84 | 30.90 | 30.64 | 30.66 | 15,574 | -0.13(-0.42%) |
Mar 13, 2024 | 31.12 | 31.12 | 30.79 | 30.79 | 16,171 | -0.34(-1.08%) |
Mar 12, 2024 | 30.89 | 31.13 | 30.79 | 31.12 | 33,251 | +0.36(+1.17%) |
Mar 11, 2024 | 30.84 | 30.88 | 30.61 | 30.76 | 17,800 | -0.13(-0.43%) |
Mar 08, 2024 | 30.93 | 31.16 | 30.83 | 30.89 | 35,941 | +0.25(+0.80%) |
Mar 07, 2024 | 30.57 | 30.79 | 30.52 | 30.65 | 25,101 | +0.01(+0.03%) |
Mar 06, 2024 | 30.61 | 30.75 | 30.58 | 30.64 | 28,165 | -0.04(-0.13%) |
Mar 05, 2024 | 30.58 | 30.76 | 30.48 | 30.68 | 9,987 | +0.00(+0.00%) |
Mar 04, 2024 | 31.06 | 31.06 | 30.68 | 30.68 | 11,846 | -0.47(-1.51%) |
Mar 01, 2024 | 31.02 | 31.35 | 31.02 | 31.15 | 12,995 | +0.38(+1.23%) |
Feb 29, 2024 | 30.80 | 30.89 | 30.68 | 30.77 | 12,924 | +0.11(+0.36%) |
Feb 28, 2024 | 31.07 | 31.07 | 30.56 | 30.66 | 20,604 | -0.03(-0.10%) |
Feb 27, 2024 | 30.81 | 30.86 | 30.68 | 30.69 | 18,632 | -0.40(-1.27%) |
Feb 26, 2024 | 31.34 | 31.34 | 31.02 | 31.08 | 19,630 | -0.15(-0.47%) |
Feb 23, 2024 | 31.27 | 31.32 | 30.96 | 31.23 | 22,715 | +0.04(+0.12%) |
Feb 22, 2024 | 31.37 | 31.37 | 31.07 | 31.19 | 25,719 | +0.12(+0.39%) |
Feb 21, 2024 | 30.92 | 31.28 | 30.86 | 31.07 | 18,288 | +0.38(+1.24%) |
Feb 20, 2024 | 31.12 | 31.12 | 30.69 | 30.69 | 8,818 | -0.20(-0.65%) |
Feb 16, 2024 | 31.09 | 31.27 | 30.89 | 30.89 | 23,054 | +0.09(+0.29%) |
Feb 15, 2024 | 30.60 | 30.98 | 30.60 | 30.81 | 16,520 | +0.08(+0.26%) |
Feb 14, 2024 | 30.76 | 30.78 | 30.56 | 30.73 | 12,903 | +0.36(+1.17%) |
Feb 13, 2024 | 30.63 | 30.63 | 30.25 | 30.37 | 13,276 | -0.43(-1.39%) |
Feb 12, 2024 | 30.37 | 30.89 | 30.33 | 30.80 | 56,793 | +0.62(+2.04%) |
Feb 09, 2024 | 30.38 | 30.38 | 30.15 | 30.18 | 113,489 | -0.44(-1.42%) |
Feb 08, 2024 | 30.87 | 30.87 | 30.36 | 30.62 | 131,583 | -0.65(-2.09%) |
Feb 07, 2024 | 30.99 | 31.35 | 30.90 | 31.27 | 19,412 | +0.33(+1.06%) |
Feb 06, 2024 | 30.73 | 31.09 | 30.73 | 30.94 | 77,558 | +0.40(+1.33%) |
Feb 05, 2024 | 30.46 | 30.59 | 30.21 | 30.54 | 105,004 | +0.04(+0.13%) |
Feb 02, 2024 | 30.95 | 30.95 | 30.27 | 30.50 | 44,338 | -0.46(-1.47%) |