Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 30.23 | 30.61 | 30.10 | 30.26 | 56,694 | -0.02(-0.07%) |
Apr 25, 2024 | 30.49 | 30.49 | 29.87 | 30.28 | 146,663 | -0.59(-1.91%) |
Apr 24, 2024 | 30.52 | 30.95 | 30.35 | 30.87 | 83,142 | +0.10(+0.32%) |
Apr 23, 2024 | 30.61 | 30.97 | 30.45 | 30.77 | 227,977 | +0.09(+0.29%) |
Apr 22, 2024 | 30.81 | 31.14 | 30.42 | 30.68 | 90,843 | +0.18(+0.59%) |
Apr 19, 2024 | 29.31 | 30.59 | 29.31 | 30.50 | 105,713 | +0.96(+3.25%) |
Apr 18, 2024 | 29.63 | 29.93 | 29.52 | 29.54 | 81,515 | +0.12(+0.41%) |
Apr 17, 2024 | 29.88 | 30.25 | 29.38 | 29.42 | 84,015 | -0.39(-1.31%) |
Apr 16, 2024 | 29.96 | 30.01 | 29.50 | 29.81 | 52,428 | -0.38(-1.26%) |
Apr 15, 2024 | 30.62 | 30.62 | 29.77 | 30.19 | 59,592 | -0.43(-1.40%) |
Apr 12, 2024 | 30.77 | 30.77 | 30.10 | 30.62 | 64,926 | -0.42(-1.35%) |
Apr 11, 2024 | 30.84 | 31.17 | 30.83 | 31.04 | 58,344 | +0.37(+1.21%) |
Apr 10, 2024 | 31.31 | 31.58 | 30.32 | 30.67 | 91,019 | -1.32(-4.13%) |
Apr 09, 2024 | 32.35 | 32.62 | 31.93 | 31.99 | 50,136 | -0.18(-0.56%) |
Apr 08, 2024 | 32.33 | 32.61 | 32.16 | 32.17 | 44,584 | +0.00(+0.00%) |
Apr 05, 2024 | 32.39 | 32.64 | 32.06 | 32.17 | 77,137 | -0.28(-0.86%) |
Apr 04, 2024 | 32.92 | 32.92 | 32.22 | 32.45 | 168,941 | -0.25(-0.76%) |
Apr 03, 2024 | 32.32 | 32.70 | 32.25 | 32.70 | 77,935 | +0.35(+1.08%) |
Apr 02, 2024 | 32.32 | 32.47 | 31.98 | 32.35 | 122,805 | -0.28(-0.86%) |
Apr 01, 2024 | 33.66 | 33.83 | 32.60 | 32.63 | 131,286 | -1.03(-3.06%) |
Mar 28, 2024 | 33.22 | 33.77 | 33.00 | 33.66 | 118,887 | +0.38(+1.14%) |
Mar 27, 2024 | 32.85 | 33.41 | 32.80 | 33.28 | 126,910 | +0.76(+2.34%) |
Mar 26, 2024 | 32.64 | 32.98 | 32.44 | 32.52 | 83,092 | +0.02(+0.06%) |
Mar 25, 2024 | 32.31 | 32.86 | 32.17 | 32.50 | 133,733 | +0.36(+1.12%) |
Mar 22, 2024 | 33.01 | 33.01 | 32.14 | 32.14 | 58,189 | -0.69(-2.10%) |
Mar 21, 2024 | 33.02 | 33.27 | 32.66 | 32.83 | 151,975 | -0.02(-0.06%) |
Mar 20, 2024 | 31.63 | 32.91 | 31.43 | 32.85 | 98,754 | +1.03(+3.24%) |
Mar 19, 2024 | 31.75 | 32.48 | 31.75 | 31.82 | 127,131 | -0.23(-0.72%) |
Mar 18, 2024 | 32.30 | 32.38 | 31.70 | 32.05 | 126,478 | +0.11(+0.34%) |
Mar 15, 2024 | 31.28 | 31.94 | 31.28 | 31.94 | 201,415 | +0.45(+1.43%) |
Mar 14, 2024 | 31.21 | 31.85 | 31.21 | 31.49 | 242,681 | +0.12(+0.38%) |
Mar 13, 2024 | 31.19 | 31.78 | 31.19 | 31.37 | 144,362 | +0.08(+0.26%) |
Mar 12, 2024 | 31.63 | 32.05 | 31.00 | 31.29 | 292,763 | -0.50(-1.57%) |
Mar 11, 2024 | 32.98 | 33.11 | 31.71 | 31.79 | 125,545 | -1.34(-4.04%) |
Mar 08, 2024 | 33.23 | 33.30 | 32.95 | 33.13 | 143,276 | +0.21(+0.64%) |
Mar 07, 2024 | 32.27 | 33.12 | 32.09 | 32.92 | 177,963 | +0.68(+2.11%) |
Mar 06, 2024 | 32.68 | 32.72 | 31.95 | 32.24 | 138,507 | -0.02(-0.06%) |
Mar 05, 2024 | 32.90 | 33.17 | 32.04 | 32.26 | 138,385 | -1.01(-3.02%) |
Mar 04, 2024 | 34.30 | 35.22 | 33.23 | 33.27 | 110,673 | -0.62(-1.82%) |
Mar 01, 2024 | 33.74 | 34.22 | 33.11 | 33.88 | 232,348 | +0.04(+0.12%) |
Feb 29, 2024 | 33.77 | 34.20 | 33.49 | 33.84 | 231,665 | +0.20(+0.59%) |
Feb 28, 2024 | 33.61 | 34.22 | 33.03 | 33.64 | 287,368 | -0.64(-1.86%) |
Feb 27, 2024 | 30.22 | 34.72 | 30.18 | 34.28 | 468,059 | +5.46(+18.96%) |
Feb 26, 2024 | 29.56 | 29.56 | 28.45 | 28.82 | 237,990 | -0.60(-2.03%) |
Feb 23, 2024 | 28.93 | 29.45 | 28.67 | 29.41 | 116,851 | +0.54(+1.86%) |
Feb 22, 2024 | 29.09 | 29.26 | 28.67 | 28.88 | 98,880 | -0.30(-1.02%) |
Feb 21, 2024 | 28.85 | 29.17 | 28.38 | 29.17 | 80,833 | +0.41(+1.42%) |
Feb 20, 2024 | 28.43 | 29.06 | 28.38 | 28.77 | 352,337 | +0.06(+0.21%) |
Feb 16, 2024 | 29.51 | 29.66 | 28.71 | 28.71 | 104,896 | -0.98(-3.29%) |
Feb 15, 2024 | 29.68 | 30.05 | 29.39 | 29.68 | 116,580 | +0.07(+0.24%) |
Feb 14, 2024 | 29.24 | 29.65 | 29.02 | 29.61 | 135,602 | +0.86(+2.98%) |
Feb 13, 2024 | 30.08 | 30.26 | 28.65 | 28.76 | 149,831 | -2.00(-6.50%) |
Feb 12, 2024 | 29.96 | 30.89 | 29.96 | 30.76 | 68,981 | +0.85(+2.83%) |
Feb 09, 2024 | 30.15 | 30.30 | 29.78 | 29.91 | 156,110 | +0.00(+0.00%) |
Feb 08, 2024 | 29.45 | 30.08 | 29.37 | 29.91 | 103,346 | +0.40(+1.35%) |
Feb 07, 2024 | 30.33 | 30.34 | 29.51 | 29.51 | 148,534 | -0.82(-2.69%) |
Feb 06, 2024 | 30.54 | 30.72 | 30.06 | 30.33 | 116,563 | -0.14(-0.46%) |
Feb 05, 2024 | 30.49 | 30.53 | 29.94 | 30.47 | 115,155 | -0.12(-0.39%) |
Feb 02, 2024 | 29.99 | 30.69 | 29.83 | 30.59 | 114,159 | +0.32(+1.05%) |