Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.11 | 30.20 | 29.76 | 29.84 | 178,420 | -0.46(-1.50%) |
Apr 29, 2024 | 30.76 | 31.22 | 30.26 | 30.29 | 107,490 | -0.37(-1.19%) |
Apr 26, 2024 | 30.63 | 31.09 | 30.37 | 30.66 | 112,451 | -0.02(-0.06%) |
Apr 25, 2024 | 30.65 | 30.77 | 30.17 | 30.68 | 133,434 | -0.27(-0.86%) |
Apr 24, 2024 | 30.58 | 30.97 | 30.39 | 30.94 | 156,433 | +0.12(+0.39%) |
Apr 23, 2024 | 30.54 | 31.33 | 30.44 | 30.83 | 193,355 | +0.36(+1.17%) |
Apr 22, 2024 | 30.25 | 30.70 | 30.16 | 30.47 | 152,962 | +0.32(+1.05%) |
Apr 19, 2024 | 28.73 | 30.20 | 28.69 | 30.15 | 196,805 | +1.11(+3.82%) |
Apr 18, 2024 | 28.53 | 29.59 | 28.53 | 29.04 | 182,852 | +0.15(+0.51%) |
Apr 17, 2024 | 29.09 | 29.37 | 28.85 | 28.90 | 168,319 | +0.01(+0.03%) |
Apr 16, 2024 | 28.74 | 29.13 | 28.56 | 28.89 | 135,646 | -0.19(-0.65%) |
Apr 15, 2024 | 28.92 | 29.33 | 28.65 | 29.07 | 161,245 | +0.10(+0.34%) |
Apr 12, 2024 | 28.87 | 29.14 | 28.78 | 28.98 | 111,556 | -0.18(-0.61%) |
Apr 11, 2024 | 29.46 | 29.53 | 28.79 | 29.15 | 109,466 | -0.02(-0.07%) |
Apr 10, 2024 | 30.06 | 30.06 | 28.82 | 29.17 | 186,195 | -1.80(-5.81%) |
Apr 09, 2024 | 31.00 | 31.10 | 30.68 | 30.97 | 93,502 | +0.04(+0.13%) |
Apr 08, 2024 | 30.80 | 31.04 | 30.60 | 30.93 | 91,983 | +0.37(+1.20%) |
Apr 05, 2024 | 30.74 | 30.87 | 30.51 | 30.57 | 99,915 | -0.22(-0.71%) |
Apr 04, 2024 | 31.13 | 31.45 | 30.66 | 30.79 | 179,158 | +0.09(+0.29%) |
Apr 03, 2024 | 30.95 | 31.23 | 30.67 | 30.70 | 131,172 | -0.36(-1.15%) |
Apr 02, 2024 | 31.09 | 31.46 | 30.77 | 31.05 | 247,363 | -0.50(-1.60%) |
Apr 01, 2024 | 31.74 | 31.74 | 31.06 | 31.56 | 151,753 | -0.19(-0.59%) |
Mar 28, 2024 | 31.38 | 31.81 | 31.26 | 31.75 | 253,128 | +0.32(+1.01%) |
Mar 27, 2024 | 30.37 | 31.43 | 30.37 | 31.43 | 142,762 | +1.38(+4.58%) |
Mar 26, 2024 | 30.78 | 30.78 | 30.00 | 30.05 | 114,756 | -0.37(-1.20%) |
Mar 25, 2024 | 30.66 | 30.96 | 30.35 | 30.42 | 87,572 | -0.04(-0.13%) |
Mar 22, 2024 | 31.33 | 31.33 | 30.25 | 30.46 | 97,997 | -0.66(-2.13%) |
Mar 21, 2024 | 31.18 | 31.66 | 31.03 | 31.12 | 109,660 | +0.13(+0.41%) |
Mar 20, 2024 | 29.86 | 31.38 | 29.50 | 30.99 | 125,081 | +1.07(+3.57%) |
Mar 19, 2024 | 29.70 | 30.30 | 29.42 | 29.93 | 141,445 | +0.20(+0.67%) |
Mar 18, 2024 | 30.18 | 30.35 | 29.66 | 29.73 | 141,466 | -0.38(-1.25%) |
Mar 15, 2024 | 29.76 | 30.51 | 29.64 | 30.10 | 765,486 | +0.37(+1.23%) |
Mar 14, 2024 | 30.52 | 30.63 | 29.60 | 29.74 | 166,885 | -0.95(-3.10%) |
Mar 13, 2024 | 30.77 | 31.27 | 30.58 | 30.69 | 125,757 | -0.11(-0.35%) |
Mar 12, 2024 | 31.25 | 31.32 | 30.73 | 30.80 | 122,772 | -0.52(-1.67%) |
Mar 11, 2024 | 31.77 | 31.91 | 31.31 | 31.32 | 125,592 | -0.40(-1.25%) |
Mar 08, 2024 | 32.35 | 32.35 | 31.70 | 31.72 | 106,618 | +0.01(+0.03%) |
Mar 07, 2024 | 31.95 | 32.32 | 31.65 | 31.71 | 157,107 | +0.12(+0.38%) |
Mar 06, 2024 | 31.72 | 32.16 | 30.89 | 31.59 | 128,716 | -0.13(-0.41%) |
Mar 05, 2024 | 30.68 | 31.83 | 30.68 | 31.72 | 160,723 | +1.03(+3.35%) |
Mar 04, 2024 | 30.76 | 31.41 | 30.62 | 30.69 | 165,631 | +0.26(+0.85%) |
Mar 01, 2024 | 30.59 | 30.72 | 29.91 | 30.43 | 110,080 | -0.44(-1.41%) |
Feb 29, 2024 | 31.04 | 31.31 | 30.51 | 30.87 | 106,364 | +0.52(+1.73%) |
Feb 28, 2024 | 30.57 | 30.68 | 30.25 | 30.34 | 98,139 | -0.26(-0.84%) |
Feb 27, 2024 | 30.75 | 30.99 | 30.42 | 30.60 | 85,168 | +0.08(+0.26%) |
Feb 26, 2024 | 30.67 | 30.94 | 30.27 | 30.52 | 79,146 | -0.29(-0.93%) |
Feb 23, 2024 | 30.66 | 31.22 | 30.09 | 30.81 | 183,564 | +0.24(+0.78%) |
Feb 22, 2024 | 30.82 | 32.00 | 30.21 | 30.57 | 170,851 | -0.31(-0.99%) |
Feb 21, 2024 | 31.17 | 31.23 | 30.84 | 30.88 | 157,600 | -0.33(-1.05%) |
Feb 20, 2024 | 31.36 | 31.80 | 31.15 | 31.20 | 125,418 | -0.50(-1.59%) |
Feb 16, 2024 | 31.83 | 32.09 | 31.57 | 31.71 | 331,852 | -0.49(-1.54%) |
Feb 15, 2024 | 31.13 | 32.75 | 31.04 | 32.20 | 163,773 | +1.38(+4.46%) |
Feb 14, 2024 | 30.81 | 31.35 | 30.18 | 30.83 | 132,956 | +0.33(+1.07%) |
Feb 13, 2024 | 30.92 | 31.22 | 29.93 | 30.50 | 223,267 | -1.59(-4.96%) |
Feb 12, 2024 | 31.51 | 32.55 | 31.51 | 32.09 | 175,944 | +0.53(+1.69%) |
Feb 09, 2024 | 31.00 | 31.58 | 30.53 | 31.56 | 132,669 | +0.66(+2.15%) |
Feb 08, 2024 | 30.67 | 31.03 | 30.65 | 30.89 | 122,353 | +0.21(+0.68%) |
Feb 07, 2024 | 30.80 | 30.92 | 29.97 | 30.69 | 110,086 | -0.11(-0.35%) |
Feb 06, 2024 | 31.30 | 31.64 | 30.53 | 30.80 | 199,047 | -0.51(-1.63%) |
Feb 05, 2024 | 31.27 | 31.56 | 30.93 | 31.31 | 133,965 | -0.46(-1.45%) |
Feb 02, 2024 | 31.11 | 32.08 | 31.11 | 31.77 | 219,419 | -0.03(-0.09%) |