Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.28 | 33.75 | 33.23 | 33.58 | 177,738 | -0.02(-0.06%) |
Apr 29, 2024 | 33.80 | 33.91 | 33.59 | 33.60 | 295,226 | -0.04(-0.12%) |
Apr 26, 2024 | 33.91 | 34.13 | 33.57 | 33.64 | 178,038 | -0.06(-0.18%) |
Apr 25, 2024 | 33.43 | 33.86 | 33.06 | 33.70 | 313,644 | +0.45(+1.37%) |
Apr 24, 2024 | 31.85 | 33.25 | 31.64 | 33.24 | 280,456 | +1.61(+5.09%) |
Apr 23, 2024 | 31.21 | 31.83 | 31.21 | 31.63 | 146,669 | +0.20(+0.63%) |
Apr 22, 2024 | 30.83 | 31.57 | 30.70 | 31.43 | 147,251 | +0.76(+2.48%) |
Apr 19, 2024 | 30.00 | 30.85 | 30.00 | 30.67 | 267,641 | +0.59(+1.97%) |
Apr 18, 2024 | 29.84 | 30.49 | 29.84 | 30.08 | 278,300 | +0.30(+0.99%) |
Apr 17, 2024 | 30.42 | 30.56 | 29.70 | 29.78 | 198,673 | -0.44(-1.47%) |
Apr 16, 2024 | 30.24 | 30.43 | 29.99 | 30.23 | 140,086 | -0.29(-0.94%) |
Apr 15, 2024 | 30.33 | 30.69 | 30.25 | 30.52 | 193,780 | +0.23(+0.75%) |
Apr 12, 2024 | 30.37 | 30.39 | 30.12 | 30.29 | 105,430 | -0.30(-0.97%) |
Apr 11, 2024 | 30.54 | 30.75 | 30.37 | 30.58 | 163,147 | +0.03(+0.10%) |
Apr 10, 2024 | 30.90 | 30.90 | 30.22 | 30.56 | 204,187 | -1.18(-3.70%) |
Apr 09, 2024 | 31.52 | 31.75 | 31.42 | 31.73 | 195,309 | +0.39(+1.26%) |
Apr 08, 2024 | 31.11 | 31.54 | 31.11 | 31.34 | 111,899 | +0.30(+0.95%) |
Apr 05, 2024 | 30.88 | 31.15 | 30.72 | 31.04 | 105,264 | +0.16(+0.51%) |
Apr 04, 2024 | 31.41 | 31.67 | 30.87 | 30.88 | 197,703 | -0.11(-0.35%) |
Apr 03, 2024 | 31.08 | 31.39 | 30.92 | 30.99 | 185,355 | -0.35(-1.10%) |
Apr 02, 2024 | 31.05 | 31.35 | 30.95 | 31.34 | 136,305 | -0.05(-0.16%) |
Apr 01, 2024 | 31.69 | 31.69 | 31.14 | 31.38 | 112,951 | -0.21(-0.66%) |
Mar 28, 2024 | 31.31 | 31.63 | 31.21 | 31.59 | 251,809 | +0.23(+0.72%) |
Mar 27, 2024 | 30.77 | 31.38 | 30.67 | 31.36 | 291,614 | +0.84(+2.75%) |
Mar 26, 2024 | 30.84 | 30.84 | 30.44 | 30.53 | 119,957 | -0.05(-0.16%) |
Mar 25, 2024 | 30.41 | 30.81 | 30.41 | 30.57 | 105,517 | +0.11(+0.36%) |
Mar 22, 2024 | 31.09 | 31.11 | 30.45 | 30.47 | 156,437 | -0.54(-1.75%) |
Mar 21, 2024 | 30.58 | 31.16 | 30.44 | 31.01 | 195,722 | +0.55(+1.82%) |
Mar 20, 2024 | 29.80 | 30.64 | 29.79 | 30.46 | 196,150 | +0.47(+1.58%) |
Mar 19, 2024 | 29.58 | 30.26 | 29.58 | 29.98 | 174,573 | +0.38(+1.27%) |
Mar 18, 2024 | 29.34 | 29.73 | 29.17 | 29.61 | 215,300 | +0.21(+0.71%) |
Mar 15, 2024 | 28.84 | 29.46 | 28.84 | 29.40 | 401,934 | +0.49(+1.71%) |
Mar 14, 2024 | 29.43 | 29.43 | 28.70 | 28.91 | 189,036 | -0.60(-2.04%) |
Mar 13, 2024 | 29.42 | 29.89 | 29.42 | 29.51 | 160,731 | +0.01(+0.03%) |
Mar 12, 2024 | 29.69 | 29.74 | 29.22 | 29.50 | 151,988 | -0.30(-0.99%) |
Mar 11, 2024 | 29.50 | 29.90 | 29.39 | 29.79 | 126,654 | +0.10(+0.33%) |
Mar 08, 2024 | 30.09 | 30.30 | 29.63 | 29.70 | 184,653 | +0.02(+0.07%) |
Mar 07, 2024 | 29.87 | 30.21 | 29.48 | 29.68 | 237,578 | +0.07(+0.23%) |
Mar 06, 2024 | 30.05 | 30.20 | 29.23 | 29.61 | 158,130 | -0.44(-1.48%) |
Mar 05, 2024 | 29.10 | 30.16 | 29.10 | 30.05 | 249,308 | +0.88(+3.01%) |
Mar 04, 2024 | 29.48 | 29.74 | 29.09 | 29.17 | 190,131 | -0.23(-0.77%) |
Mar 01, 2024 | 29.44 | 29.63 | 29.13 | 29.40 | 111,579 | -0.12(-0.40%) |
Feb 29, 2024 | 29.63 | 30.04 | 29.42 | 29.52 | 270,690 | +0.23(+0.78%) |
Feb 28, 2024 | 28.93 | 29.59 | 28.93 | 29.29 | 187,172 | +0.06(+0.20%) |
Feb 27, 2024 | 29.63 | 29.96 | 29.13 | 29.23 | 365,354 | -0.31(-1.04%) |
Feb 26, 2024 | 29.51 | 29.74 | 29.29 | 29.54 | 150,225 | -0.18(-0.60%) |
Feb 23, 2024 | 29.63 | 30.03 | 29.48 | 29.72 | 185,972 | +0.19(+0.64%) |
Feb 22, 2024 | 29.19 | 29.54 | 29.09 | 29.53 | 264,976 | +0.19(+0.66%) |
Feb 21, 2024 | 29.39 | 29.48 | 29.16 | 29.33 | 154,272 | -0.23(-0.79%) |
Feb 20, 2024 | 29.29 | 29.80 | 29.21 | 29.57 | 258,225 | +0.01(+0.03%) |
Feb 16, 2024 | 29.78 | 30.07 | 29.43 | 29.56 | 238,279 | -0.63(-2.10%) |
Feb 15, 2024 | 29.38 | 30.23 | 29.38 | 30.19 | 262,924 | +0.87(+2.95%) |
Feb 14, 2024 | 29.03 | 29.49 | 28.63 | 29.32 | 323,623 | +0.64(+2.24%) |
Feb 13, 2024 | 28.31 | 29.22 | 27.96 | 28.68 | 442,265 | -0.59(-2.03%) |
Feb 12, 2024 | 28.39 | 29.73 | 28.39 | 29.27 | 322,348 | +0.70(+2.45%) |
Feb 09, 2024 | 28.52 | 28.82 | 28.32 | 28.57 | 754,480 | +0.09(+0.31%) |
Feb 08, 2024 | 28.47 | 28.71 | 28.21 | 28.49 | 464,292 | -0.16(-0.54%) |
Feb 07, 2024 | 28.58 | 28.99 | 28.02 | 28.64 | 576,708 | +0.08(+0.27%) |
Feb 06, 2024 | 28.50 | 28.86 | 28.49 | 28.56 | 134,545 | +0.02(+0.07%) |
Feb 05, 2024 | 28.66 | 28.88 | 28.35 | 28.55 | 201,111 | -0.42(-1.44%) |
Feb 02, 2024 | 28.56 | 29.30 | 28.55 | 28.96 | 143,310 | -0.29(-1.00%) |