Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.78 | 32.07 | 31.65 | 31.65 | 35,285 | -0.48(-1.49%) |
Apr 29, 2024 | 31.77 | 32.18 | 31.77 | 32.13 | 35,024 | +0.32(+1.01%) |
Apr 26, 2024 | 31.80 | 32.32 | 31.58 | 31.81 | 34,088 | +0.32(+1.02%) |
Apr 25, 2024 | 31.55 | 31.55 | 31.16 | 31.49 | 31,047 | -0.31(-0.97%) |
Apr 24, 2024 | 31.80 | 31.96 | 31.25 | 31.80 | 41,447 | -0.25(-0.78%) |
Apr 23, 2024 | 31.50 | 32.47 | 31.50 | 32.05 | 23,792 | +0.15(+0.47%) |
Apr 22, 2024 | 31.87 | 32.39 | 31.73 | 31.90 | 59,788 | +0.05(+0.16%) |
Apr 19, 2024 | 31.49 | 31.89 | 31.49 | 31.85 | 28,318 | +0.27(+0.85%) |
Apr 18, 2024 | 31.71 | 32.30 | 31.56 | 31.58 | 29,139 | -0.49(-1.53%) |
Apr 17, 2024 | 33.00 | 33.00 | 31.97 | 32.07 | 25,261 | -0.70(-2.14%) |
Apr 16, 2024 | 32.45 | 32.93 | 32.19 | 32.77 | 23,271 | +0.19(+0.58%) |
Apr 15, 2024 | 33.02 | 33.42 | 32.34 | 32.58 | 31,451 | -0.30(-0.91%) |
Apr 12, 2024 | 33.47 | 33.75 | 32.77 | 32.88 | 32,200 | -0.76(-2.26%) |
Apr 11, 2024 | 33.48 | 33.71 | 32.96 | 33.64 | 33,830 | +0.10(+0.30%) |
Apr 10, 2024 | 33.74 | 33.82 | 33.18 | 33.54 | 31,896 | -0.87(-2.53%) |
Apr 09, 2024 | 34.69 | 34.69 | 34.04 | 34.41 | 33,209 | -0.06(-0.17%) |
Apr 08, 2024 | 34.40 | 34.75 | 34.40 | 34.47 | 18,315 | +0.00(+0.00%) |
Apr 05, 2024 | 34.52 | 34.52 | 34.14 | 34.47 | 35,140 | -0.19(-0.55%) |
Apr 04, 2024 | 35.29 | 35.29 | 34.50 | 34.66 | 35,962 | -0.17(-0.49%) |
Apr 03, 2024 | 34.65 | 35.24 | 34.65 | 34.83 | 38,776 | -0.08(-0.23%) |
Apr 02, 2024 | 34.92 | 35.32 | 34.71 | 34.91 | 53,219 | -0.25(-0.71%) |
Apr 01, 2024 | 34.78 | 35.20 | 34.16 | 35.16 | 79,990 | +0.48(+1.38%) |
Mar 28, 2024 | 34.51 | 34.88 | 34.37 | 34.68 | 40,899 | +0.17(+0.49%) |
Mar 27, 2024 | 34.47 | 34.59 | 34.19 | 34.51 | 35,076 | +0.27(+0.79%) |
Mar 26, 2024 | 34.49 | 34.49 | 34.02 | 34.24 | 25,638 | -0.05(-0.15%) |
Mar 25, 2024 | 34.46 | 34.62 | 34.20 | 34.29 | 27,498 | -0.08(-0.23%) |
Mar 22, 2024 | 34.69 | 34.69 | 34.27 | 34.37 | 22,234 | -0.33(-0.95%) |
Mar 21, 2024 | 34.66 | 34.84 | 34.48 | 34.70 | 44,321 | +0.05(+0.14%) |
Mar 20, 2024 | 34.05 | 34.74 | 34.00 | 34.65 | 55,289 | +0.60(+1.76%) |
Mar 19, 2024 | 33.22 | 34.06 | 33.20 | 34.05 | 36,338 | +0.74(+2.22%) |
Mar 18, 2024 | 33.93 | 33.93 | 33.23 | 33.31 | 46,353 | -0.52(-1.54%) |
Mar 15, 2024 | 33.05 | 33.84 | 32.75 | 33.83 | 180,310 | +0.72(+2.17%) |
Mar 14, 2024 | 33.57 | 33.88 | 32.59 | 33.11 | 46,752 | -0.77(-2.26%) |
Mar 13, 2024 | 34.02 | 34.25 | 33.75 | 33.88 | 35,302 | +0.08(+0.22%) |
Mar 12, 2024 | 33.35 | 33.88 | 33.20 | 33.80 | 27,075 | +0.31(+0.93%) |
Mar 11, 2024 | 33.68 | 33.68 | 32.63 | 33.49 | 36,922 | -0.42(-1.24%) |
Mar 08, 2024 | 33.55 | 34.19 | 33.39 | 33.91 | 40,205 | +0.83(+2.51%) |
Mar 07, 2024 | 32.74 | 33.27 | 32.33 | 33.08 | 65,046 | +0.70(+2.16%) |
Mar 06, 2024 | 29.53 | 32.38 | 29.50 | 32.38 | 97,601 | +2.75(+9.28%) |
Mar 05, 2024 | 29.38 | 29.66 | 28.75 | 29.63 | 82,567 | +0.56(+1.93%) |
Mar 04, 2024 | 29.50 | 29.80 | 29.00 | 29.07 | 30,000 | -0.79(-2.65%) |
Mar 01, 2024 | 29.98 | 30.17 | 29.27 | 29.86 | 28,715 | +0.03(+0.10%) |
Feb 29, 2024 | 29.85 | 30.25 | 29.77 | 29.83 | 25,327 | +0.41(+1.39%) |
Feb 28, 2024 | 28.57 | 29.47 | 28.57 | 29.42 | 24,492 | +0.64(+2.22%) |
Feb 27, 2024 | 29.15 | 29.15 | 28.78 | 28.78 | 28,279 | -0.30(-1.03%) |
Feb 26, 2024 | 28.84 | 29.16 | 28.75 | 29.08 | 31,321 | +0.04(+0.14%) |
Feb 23, 2024 | 29.16 | 29.39 | 28.82 | 29.04 | 26,619 | +0.07(+0.24%) |
Feb 22, 2024 | 28.92 | 29.16 | 28.75 | 28.97 | 34,112 | -0.05(-0.17%) |
Feb 21, 2024 | 28.70 | 29.07 | 28.52 | 29.02 | 34,818 | +0.30(+1.04%) |
Feb 20, 2024 | 29.12 | 29.25 | 28.72 | 28.72 | 22,445 | -0.53(-1.81%) |
Feb 16, 2024 | 29.92 | 30.01 | 29.09 | 29.25 | 27,039 | -0.74(-2.47%) |
Feb 15, 2024 | 29.49 | 30.26 | 29.34 | 29.99 | 33,263 | +0.82(+2.81%) |
Feb 14, 2024 | 29.01 | 29.22 | 28.77 | 29.17 | 28,946 | +0.58(+2.03%) |
Feb 13, 2024 | 29.92 | 30.04 | 28.50 | 28.59 | 48,719 | -2.18(-7.08%) |
Feb 12, 2024 | 30.51 | 31.15 | 30.51 | 30.77 | 35,843 | +0.49(+1.62%) |
Feb 09, 2024 | 29.70 | 30.38 | 29.67 | 30.28 | 30,571 | +0.52(+1.75%) |
Feb 08, 2024 | 29.02 | 29.85 | 29.02 | 29.76 | 27,836 | +0.67(+2.30%) |
Feb 07, 2024 | 29.65 | 29.65 | 28.93 | 29.09 | 48,740 | -0.63(-2.12%) |
Feb 06, 2024 | 29.44 | 29.95 | 29.44 | 29.72 | 27,505 | +0.25(+0.85%) |
Feb 05, 2024 | 29.83 | 29.91 | 29.31 | 29.47 | 36,031 | -0.73(-2.42%) |
Feb 02, 2024 | 30.14 | 30.57 | 30.07 | 30.20 | 52,442 | -0.39(-1.27%) |