Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.49 | 31.54 | 31.14 | 31.17 | 160,138 | -0.44(-1.39%) |
Apr 29, 2024 | 31.54 | 31.61 | 31.46 | 31.61 | 90,619 | +0.19(+0.60%) |
Apr 26, 2024 | 31.32 | 31.44 | 31.24 | 31.42 | 115,328 | +0.19(+0.61%) |
Apr 25, 2024 | 31.08 | 31.23 | 30.84 | 31.23 | 189,469 | -0.05(-0.16%) |
Apr 24, 2024 | 31.40 | 31.40 | 31.16 | 31.28 | 106,777 | -0.16(-0.51%) |
Apr 23, 2024 | 31.15 | 31.45 | 31.11 | 31.44 | 147,410 | +0.32(+1.03%) |
Apr 22, 2024 | 30.88 | 31.17 | 30.83 | 31.12 | 190,754 | +0.41(+1.34%) |
Apr 19, 2024 | 30.73 | 30.80 | 30.62 | 30.71 | 85,532 | +0.03(+0.10%) |
Apr 18, 2024 | 30.81 | 30.89 | 30.62 | 30.68 | 217,726 | -0.11(-0.36%) |
Apr 17, 2024 | 30.92 | 30.99 | 30.63 | 30.79 | 105,062 | +0.05(+0.16%) |
Apr 16, 2024 | 30.81 | 30.83 | 30.63 | 30.74 | 159,390 | -0.33(-1.06%) |
Apr 15, 2024 | 31.51 | 31.51 | 31.02 | 31.07 | 112,906 | -0.12(-0.38%) |
Apr 12, 2024 | 31.40 | 31.45 | 31.11 | 31.19 | 78,968 | -0.50(-1.58%) |
Apr 11, 2024 | 31.73 | 31.79 | 31.30 | 31.69 | 117,842 | +0.08(+0.25%) |
Apr 10, 2024 | 31.65 | 31.69 | 31.44 | 31.61 | 114,681 | -0.43(-1.34%) |
Apr 09, 2024 | 32.32 | 32.32 | 31.85 | 32.04 | 138,642 | -0.01(-0.03%) |
Apr 08, 2024 | 32.02 | 32.07 | 31.94 | 32.05 | 104,843 | +0.25(+0.79%) |
Apr 05, 2024 | 31.74 | 31.88 | 31.61 | 31.80 | 137,694 | +0.03(+0.09%) |
Apr 04, 2024 | 32.29 | 32.29 | 31.71 | 31.77 | 98,754 | -0.20(-0.63%) |
Apr 03, 2024 | 31.78 | 32.10 | 31.78 | 31.97 | 171,553 | +0.15(+0.47%) |
Apr 02, 2024 | 31.83 | 31.89 | 31.72 | 31.82 | 98,773 | -0.22(-0.69%) |
Apr 01, 2024 | 32.12 | 32.16 | 31.90 | 32.04 | 119,690 | -0.15(-0.47%) |
Mar 28, 2024 | 32.23 | 32.23 | 32.10 | 32.19 | 322,212 | -0.04(-0.12%) |
Mar 27, 2024 | 32.11 | 32.23 | 32.04 | 32.23 | 127,307 | +0.24(+0.75%) |
Mar 26, 2024 | 32.14 | 32.14 | 31.99 | 31.99 | 140,339 | +0.03(+0.09%) |
Mar 25, 2024 | 31.95 | 32.07 | 31.93 | 31.96 | 111,652 | -0.06(-0.19%) |
Mar 22, 2024 | 32.11 | 32.11 | 31.97 | 32.02 | 109,394 | -0.12(-0.37%) |
Mar 21, 2024 | 32.17 | 32.22 | 32.08 | 32.14 | 66,205 | -0.05(-0.16%) |
Mar 20, 2024 | 31.83 | 32.19 | 31.77 | 32.19 | 198,860 | +0.36(+1.13%) |
Mar 19, 2024 | 31.76 | 31.86 | 31.65 | 31.83 | 135,447 | +0.07(+0.22%) |
Mar 18, 2024 | 31.80 | 31.88 | 31.72 | 31.76 | 177,628 | -0.03(-0.09%) |
Mar 15, 2024 | 31.86 | 31.88 | 31.68 | 31.79 | 61,878 | +0.04(+0.12%) |
Mar 14, 2024 | 31.99 | 32.11 | 31.63 | 31.75 | 176,488 | -0.34(-1.06%) |
Mar 13, 2024 | 32.06 | 32.13 | 31.98 | 32.09 | 127,820 | +0.00(+0.00%) |
Mar 12, 2024 | 31.90 | 32.09 | 31.74 | 32.09 | 137,358 | +0.26(+0.82%) |
Mar 11, 2024 | 31.78 | 31.86 | 31.69 | 31.83 | 284,555 | -0.21(-0.66%) |
Mar 08, 2024 | 32.31 | 32.31 | 31.95 | 32.04 | 241,640 | -0.14(-0.43%) |
Mar 07, 2024 | 32.00 | 32.18 | 31.97 | 32.18 | 177,428 | +0.35(+1.10%) |
Mar 06, 2024 | 31.76 | 31.86 | 31.67 | 31.83 | 142,897 | +0.33(+1.05%) |
Mar 05, 2024 | 31.49 | 31.59 | 31.31 | 31.50 | 123,981 | +0.07(+0.22%) |
Mar 04, 2024 | 31.60 | 31.60 | 31.37 | 31.43 | 127,640 | -0.10(-0.32%) |
Mar 01, 2024 | 31.42 | 31.55 | 31.23 | 31.53 | 223,672 | +0.28(+0.90%) |
Feb 29, 2024 | 31.37 | 31.41 | 31.10 | 31.25 | 150,078 | +0.11(+0.35%) |
Feb 28, 2024 | 31.15 | 31.19 | 31.09 | 31.14 | 105,115 | -0.21(-0.67%) |
Feb 27, 2024 | 31.34 | 31.37 | 31.28 | 31.35 | 166,500 | +0.08(+0.26%) |
Feb 26, 2024 | 31.36 | 31.36 | 31.19 | 31.27 | 187,709 | -0.08(-0.26%) |
Feb 23, 2024 | 31.39 | 31.46 | 31.30 | 31.35 | 120,953 | +0.04(+0.13%) |
Feb 22, 2024 | 31.27 | 31.33 | 31.17 | 31.31 | 257,891 | +0.30(+0.97%) |
Feb 21, 2024 | 30.92 | 31.01 | 30.85 | 31.01 | 129,001 | +0.03(+0.10%) |
Feb 20, 2024 | 31.08 | 31.08 | 30.85 | 30.98 | 108,182 | +0.09(+0.29%) |
Feb 16, 2024 | 30.85 | 31.01 | 30.73 | 30.89 | 201,687 | +0.04(+0.13%) |
Feb 15, 2024 | 30.63 | 30.85 | 30.63 | 30.85 | 112,970 | +0.39(+1.28%) |
Feb 14, 2024 | 30.36 | 30.48 | 30.29 | 30.46 | 175,468 | +0.29(+0.96%) |
Feb 13, 2024 | 30.37 | 30.37 | 30.00 | 30.17 | 134,061 | -0.42(-1.37%) |
Feb 12, 2024 | 30.55 | 30.63 | 30.26 | 30.59 | 142,435 | +0.09(+0.29%) |
Feb 09, 2024 | 30.44 | 30.51 | 30.31 | 30.50 | 324,990 | +0.07(+0.23%) |
Feb 08, 2024 | 30.60 | 30.60 | 30.33 | 30.43 | 189,668 | -0.07(-0.23%) |
Feb 07, 2024 | 30.56 | 30.56 | 30.42 | 30.50 | 190,555 | -0.04(-0.13%) |
Feb 06, 2024 | 30.37 | 30.54 | 30.33 | 30.54 | 276,420 | +0.20(+0.66%) |
Feb 05, 2024 | 30.34 | 30.39 | 30.15 | 30.34 | 192,847 | -0.23(-0.75%) |
Feb 02, 2024 | 30.73 | 30.73 | 30.39 | 30.57 | 142,847 | -0.25(-0.81%) |