Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.90 | 27.90 | 27.35 | 27.35 | 10,466 | -0.58(-2.06%) |
Apr 29, 2024 | 28.22 | 28.51 | 27.92 | 27.92 | 15,764 | -0.03(-0.11%) |
Apr 26, 2024 | 27.80 | 28.01 | 27.80 | 27.95 | 6,440 | -0.37(-1.30%) |
Apr 25, 2024 | 28.39 | 28.60 | 27.67 | 28.32 | 13,634 | -0.12(-0.42%) |
Apr 24, 2024 | 28.05 | 28.44 | 27.51 | 28.44 | 17,018 | +0.49(+1.74%) |
Apr 23, 2024 | 28.17 | 28.39 | 27.51 | 27.95 | 18,711 | -0.48(-1.68%) |
Apr 22, 2024 | 28.05 | 28.66 | 28.01 | 28.43 | 16,482 | +0.32(+1.13%) |
Apr 19, 2024 | 27.30 | 28.18 | 27.30 | 28.11 | 10,557 | +0.57(+2.05%) |
Apr 18, 2024 | 27.60 | 27.98 | 27.07 | 27.55 | 16,501 | -0.22(-0.79%) |
Apr 17, 2024 | 28.01 | 28.01 | 27.55 | 27.76 | 9,940 | +0.01(+0.04%) |
Apr 16, 2024 | 27.72 | 27.90 | 27.64 | 27.75 | 6,055 | +0.00(+0.00%) |
Apr 15, 2024 | 27.95 | 28.42 | 27.55 | 27.75 | 22,401 | -0.27(-0.96%) |
Apr 12, 2024 | 28.94 | 28.94 | 27.91 | 28.02 | 12,487 | -0.99(-3.42%) |
Apr 11, 2024 | 29.64 | 29.65 | 28.80 | 29.02 | 9,357 | -0.18(-0.61%) |
Apr 10, 2024 | 29.53 | 29.53 | 28.92 | 29.19 | 18,410 | -0.10(-0.34%) |
Apr 09, 2024 | 29.21 | 29.50 | 29.19 | 29.29 | 8,290 | -0.32(-1.07%) |
Apr 08, 2024 | 28.81 | 29.73 | 28.81 | 29.61 | 14,397 | +0.82(+2.86%) |
Apr 05, 2024 | 28.45 | 28.99 | 28.34 | 28.79 | 17,559 | +0.27(+0.94%) |
Apr 04, 2024 | 28.70 | 29.02 | 28.36 | 28.52 | 16,155 | +0.13(+0.45%) |
Apr 03, 2024 | 28.65 | 28.90 | 28.30 | 28.39 | 25,079 | -0.58(-1.99%) |
Apr 02, 2024 | 29.59 | 29.59 | 28.72 | 28.97 | 14,345 | -0.21(-0.71%) |
Apr 01, 2024 | 29.99 | 30.34 | 28.71 | 29.17 | 16,178 | -0.81(-2.72%) |
Mar 28, 2024 | 29.39 | 30.30 | 29.39 | 29.99 | 12,303 | +0.30(+1.00%) |
Mar 27, 2024 | 29.39 | 29.77 | 29.09 | 29.69 | 13,860 | +0.97(+3.39%) |
Mar 26, 2024 | 29.12 | 29.49 | 28.72 | 28.72 | 16,597 | +0.06(+0.21%) |
Mar 25, 2024 | 29.39 | 29.94 | 28.61 | 28.66 | 21,777 | -0.73(-2.50%) |
Mar 22, 2024 | 29.40 | 29.74 | 29.31 | 29.39 | 15,837 | +0.37(+1.27%) |
Mar 21, 2024 | 28.69 | 29.44 | 28.57 | 29.03 | 22,781 | +0.46(+1.60%) |
Mar 20, 2024 | 28.30 | 28.84 | 28.30 | 28.57 | 23,377 | +0.17(+0.59%) |
Mar 19, 2024 | 28.86 | 29.18 | 28.32 | 28.40 | 27,396 | -0.04(-0.14%) |
Mar 18, 2024 | 28.63 | 29.34 | 28.41 | 28.44 | 17,158 | -0.19(-0.66%) |
Mar 15, 2024 | 28.62 | 29.70 | 28.56 | 28.63 | 59,407 | -0.18(-0.62%) |
Mar 14, 2024 | 29.01 | 29.08 | 28.68 | 28.81 | 20,484 | -0.63(-2.13%) |
Mar 13, 2024 | 28.97 | 29.97 | 28.92 | 29.43 | 13,046 | +0.52(+1.79%) |
Mar 12, 2024 | 29.54 | 30.23 | 28.92 | 28.92 | 26,631 | -0.94(-3.16%) |
Mar 11, 2024 | 29.20 | 30.35 | 29.20 | 29.86 | 17,584 | +0.57(+1.93%) |
Mar 08, 2024 | 30.10 | 30.78 | 28.75 | 29.29 | 19,178 | -0.93(-3.09%) |
Mar 07, 2024 | 32.20 | 33.27 | 29.88 | 30.23 | 44,876 | -2.19(-6.77%) |
Mar 06, 2024 | 32.30 | 32.75 | 32.00 | 32.42 | 10,206 | +0.15(+0.46%) |
Mar 05, 2024 | 32.67 | 32.97 | 32.02 | 32.27 | 6,889 | -0.22(-0.67%) |
Mar 04, 2024 | 32.55 | 33.01 | 32.49 | 32.49 | 10,349 | -0.16(-0.49%) |
Mar 01, 2024 | 32.77 | 32.95 | 32.57 | 32.65 | 9,115 | -0.13(-0.40%) |
Feb 29, 2024 | 32.39 | 33.26 | 32.10 | 32.78 | 11,067 | +0.72(+2.25%) |
Feb 28, 2024 | 32.56 | 33.30 | 32.06 | 32.06 | 13,241 | -0.59(-1.81%) |
Feb 27, 2024 | 32.80 | 32.80 | 32.38 | 32.65 | 12,195 | -0.06(-0.18%) |
Feb 26, 2024 | 32.98 | 33.32 | 32.65 | 32.71 | 9,220 | -0.27(-0.81%) |
Feb 23, 2024 | 33.39 | 33.44 | 32.98 | 32.98 | 10,824 | -0.22(-0.65%) |
Feb 22, 2024 | 33.58 | 33.72 | 33.05 | 33.20 | 11,426 | -0.60(-1.78%) |
Feb 21, 2024 | 33.05 | 34.08 | 33.05 | 33.80 | 11,197 | +0.38(+1.15%) |
Feb 20, 2024 | 34.13 | 34.13 | 33.40 | 33.41 | 12,273 | -1.20(-3.48%) |
Feb 16, 2024 | 34.81 | 35.01 | 34.39 | 34.62 | 8,969 | -0.21(-0.60%) |
Feb 15, 2024 | 34.80 | 35.01 | 34.28 | 34.82 | 13,989 | -0.42(-1.20%) |
Feb 14, 2024 | 34.76 | 35.25 | 34.57 | 35.25 | 10,418 | +0.58(+1.68%) |
Feb 13, 2024 | 35.91 | 35.95 | 34.63 | 34.67 | 13,472 | -1.38(-3.83%) |
Feb 12, 2024 | 35.51 | 36.45 | 35.51 | 36.05 | 12,543 | +0.40(+1.13%) |
Feb 09, 2024 | 35.32 | 35.94 | 35.24 | 35.64 | 7,222 | -0.11(-0.30%) |
Feb 08, 2024 | 36.20 | 36.20 | 35.46 | 35.75 | 7,232 | -0.40(-1.12%) |
Feb 07, 2024 | 35.82 | 36.37 | 35.08 | 36.16 | 16,470 | +0.21(+0.58%) |
Feb 06, 2024 | 36.15 | 36.39 | 35.55 | 35.95 | 9,498 | -0.16(-0.44%) |
Feb 05, 2024 | 35.51 | 36.40 | 34.63 | 36.11 | 12,221 | +0.41(+1.16%) |
Feb 02, 2024 | 35.56 | 36.19 | 35.56 | 35.69 | 7,756 | -0.23(-0.63%) |