Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.95 | 30.95 | 30.33 | 30.33 | 3,268 | -0.83(-2.67%) |
Apr 29, 2024 | 31.10 | 31.16 | 31.10 | 31.16 | 2,129 | +0.14(+0.45%) |
Apr 26, 2024 | 31.04 | 31.04 | 31.03 | 31.03 | 1,762 | +0.15(+0.50%) |
Apr 25, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 128 | -0.07(-0.23%) |
Apr 24, 2024 | 31.20 | 31.20 | 30.68 | 30.94 | 2,241 | -0.06(-0.20%) |
Apr 23, 2024 | 30.65 | 31.17 | 30.55 | 31.00 | 3,123 | +0.45(+1.46%) |
Apr 22, 2024 | 30.31 | 30.71 | 30.23 | 30.56 | 8,640 | +0.47(+1.57%) |
Apr 19, 2024 | 30.06 | 30.23 | 30.06 | 30.09 | 507 | -0.01(-0.04%) |
Apr 18, 2024 | 30.41 | 30.41 | 30.10 | 30.10 | 705 | +0.08(+0.26%) |
Apr 17, 2024 | 30.35 | 30.38 | 29.94 | 30.02 | 1,091 | -0.14(-0.46%) |
Apr 16, 2024 | 30.29 | 30.29 | 30.09 | 30.16 | 3,809 | -0.31(-1.02%) |
Apr 15, 2024 | 31.26 | 31.29 | 30.47 | 30.47 | 2,908 | -0.22(-0.70%) |
Apr 12, 2024 | 31.08 | 31.08 | 30.58 | 30.69 | 10,131 | -0.47(-1.52%) |
Apr 11, 2024 | 31.16 | 31.20 | 30.87 | 31.16 | 6,596 | +0.08(+0.25%) |
Apr 10, 2024 | 32.00 | 32.00 | 30.72 | 31.08 | 5,849 | -0.37(-1.18%) |
Apr 09, 2024 | 31.70 | 31.70 | 31.19 | 31.45 | 3,467 | -0.19(-0.61%) |
Apr 08, 2024 | 31.78 | 31.85 | 31.64 | 31.64 | 10,365 | +0.14(+0.45%) |
Apr 05, 2024 | 31.47 | 31.74 | 31.47 | 31.50 | 2,639 | +0.10(+0.31%) |
Apr 04, 2024 | 32.10 | 32.26 | 31.40 | 31.40 | 8,273 | -0.34(-1.07%) |
Apr 03, 2024 | 31.65 | 31.96 | 31.65 | 31.74 | 6,153 | +0.15(+0.49%) |
Apr 02, 2024 | 31.52 | 31.60 | 31.32 | 31.59 | 5,205 | -0.63(-1.96%) |
Apr 01, 2024 | 32.41 | 32.42 | 32.10 | 32.22 | 9,316 | -0.20(-0.62%) |
Mar 28, 2024 | 32.83 | 32.90 | 32.42 | 32.42 | 20,332 | -0.29(-0.89%) |
Mar 27, 2024 | 32.76 | 32.86 | 32.45 | 32.71 | 11,661 | +0.27(+0.84%) |
Mar 26, 2024 | 32.55 | 32.63 | 32.35 | 32.44 | 14,016 | +0.07(+0.21%) |
Mar 25, 2024 | 31.90 | 32.47 | 31.90 | 32.37 | 8,632 | +0.60(+1.89%) |
Mar 22, 2024 | 32.07 | 32.08 | 31.75 | 31.77 | 7,620 | -0.49(-1.52%) |
Mar 21, 2024 | 32.08 | 32.42 | 32.08 | 32.26 | 12,964 | +0.40(+1.26%) |
Mar 20, 2024 | 31.14 | 31.86 | 30.96 | 31.86 | 27,222 | +0.78(+2.51%) |
Mar 19, 2024 | 30.74 | 31.09 | 30.37 | 31.08 | 25,125 | +0.34(+1.11%) |
Mar 18, 2024 | 31.64 | 31.64 | 30.73 | 30.74 | 26,315 | -1.12(-3.52%) |
Mar 15, 2024 | 30.95 | 31.87 | 30.95 | 31.86 | 6,408 | +0.52(+1.66%) |
Mar 14, 2024 | 31.90 | 31.90 | 30.75 | 31.34 | 25,211 | -0.75(-2.34%) |
Mar 13, 2024 | 31.43 | 32.16 | 31.34 | 32.09 | 23,317 | +0.91(+2.90%) |
Mar 12, 2024 | 30.88 | 31.19 | 30.37 | 31.19 | 10,729 | +0.58(+1.88%) |
Mar 11, 2024 | 31.02 | 31.23 | 30.61 | 30.61 | 10,255 | +0.08(+0.26%) |
Mar 08, 2024 | 30.30 | 30.65 | 30.14 | 30.53 | 19,807 | +0.51(+1.70%) |
Mar 07, 2024 | 29.82 | 31.00 | 29.60 | 30.02 | 6,943 | +0.50(+1.70%) |
Mar 06, 2024 | 29.20 | 29.74 | 29.11 | 29.52 | 14,065 | +0.87(+3.03%) |
Mar 05, 2024 | 29.58 | 30.00 | 28.65 | 28.65 | 13,371 | -1.42(-4.72%) |
Mar 04, 2024 | 29.84 | 30.25 | 29.82 | 30.07 | 23,613 | +0.83(+2.84%) |
Mar 01, 2024 | 28.78 | 29.25 | 28.63 | 29.24 | 19,449 | +0.45(+1.57%) |
Feb 29, 2024 | 28.73 | 28.90 | 28.54 | 28.79 | 2,909 | +0.45(+1.58%) |
Feb 28, 2024 | 28.07 | 28.51 | 27.94 | 28.34 | 29,749 | +0.65(+2.36%) |
Feb 27, 2024 | 27.24 | 27.78 | 27.24 | 27.69 | 11,955 | +0.75(+2.77%) |
Feb 26, 2024 | 26.78 | 26.97 | 26.78 | 26.94 | 5,631 | +0.57(+2.16%) |
Feb 23, 2024 | 26.33 | 26.42 | 26.24 | 26.37 | 3,965 | +0.01(+0.04%) |
Feb 22, 2024 | 26.34 | 26.46 | 26.22 | 26.36 | 8,588 | +0.42(+1.61%) |
Feb 21, 2024 | 26.10 | 26.10 | 25.90 | 25.94 | 1,082 | -0.30(-1.15%) |
Feb 20, 2024 | 26.30 | 26.32 | 26.16 | 26.24 | 3,138 | -0.27(-1.03%) |
Feb 16, 2024 | 26.69 | 26.74 | 26.51 | 26.52 | 1,586 | -0.11(-0.41%) |
Feb 15, 2024 | 26.68 | 26.80 | 26.53 | 26.63 | 5,087 | +0.33(+1.24%) |
Feb 14, 2024 | 26.11 | 26.35 | 25.86 | 26.30 | 13,279 | +0.66(+2.57%) |
Feb 13, 2024 | 25.46 | 25.90 | 25.46 | 25.64 | 8,067 | -0.76(-2.88%) |
Feb 12, 2024 | 26.07 | 26.45 | 26.05 | 26.40 | 3,033 | +0.70(+2.70%) |
Feb 09, 2024 | 25.50 | 25.78 | 25.46 | 25.70 | 3,416 | +0.14(+0.57%) |
Feb 08, 2024 | 24.98 | 25.56 | 24.98 | 25.56 | 39,660 | +0.83(+3.36%) |
Feb 07, 2024 | 24.71 | 24.74 | 24.42 | 24.73 | 1,375 | +0.31(+1.26%) |
Feb 06, 2024 | 24.37 | 24.53 | 24.33 | 24.42 | 1,335 | +0.03(+0.12%) |
Feb 05, 2024 | 24.62 | 24.63 | 24.18 | 24.39 | 2,116 | -0.44(-1.76%) |
Feb 02, 2024 | 24.72 | 24.89 | 24.66 | 24.83 | 1,713 | -0.08(-0.30%) |