Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.25 | 29.25 | 28.82 | 29.07 | 1,075 | +0.21(+0.72%) |
Apr 29, 2024 | 29.07 | 30.19 | 28.86 | 28.86 | 905 | +0.08(+0.29%) |
Apr 26, 2024 | 30.34 | 30.39 | 28.78 | 28.78 | 1,105 | -0.19(-0.66%) |
Apr 25, 2024 | 29.18 | 29.28 | 28.97 | 28.97 | 5,927 | +0.12(+0.41%) |
Apr 24, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 555 | -0.34(-1.16%) |
Apr 23, 2024 | 29.31 | 30.54 | 29.19 | 29.19 | 1,422 | -1.07(-3.54%) |
Apr 22, 2024 | 30.12 | 30.26 | 28.84 | 30.26 | 2,131 | +2.26(+8.07%) |
Apr 19, 2024 | 28.23 | 29.11 | 28.00 | 28.00 | 1,306 | -1.44(-4.89%) |
Apr 18, 2024 | 28.25 | 29.44 | 28.25 | 29.44 | 5,683 | +1.26(+4.49%) |
Apr 17, 2024 | 28.31 | 28.70 | 28.18 | 28.18 | 1,761 | +0.17(+0.59%) |
Apr 16, 2024 | 28.74 | 29.05 | 28.01 | 28.01 | 2,044 | -1.21(-4.14%) |
Apr 15, 2024 | 29.06 | 29.22 | 28.25 | 29.22 | 1,764 | +0.76(+2.68%) |
Apr 12, 2024 | 29.01 | 29.01 | 28.46 | 28.46 | 5,147 | -0.31(-1.08%) |
Apr 11, 2024 | 28.93 | 28.93 | 28.77 | 28.77 | 1,591 | -0.09(-0.31%) |
Apr 10, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 2,797 | -0.28(-0.96%) |
Apr 09, 2024 | 29.30 | 29.84 | 29.14 | 29.14 | 2,855 | -1.29(-4.25%) |
Apr 08, 2024 | 29.25 | 30.44 | 29.25 | 30.43 | 1,645 | +1.51(+5.22%) |
Apr 05, 2024 | 30.43 | 30.43 | 28.92 | 28.92 | 2,778 | -1.08(-3.60%) |
Apr 04, 2024 | 30.44 | 30.45 | 30.00 | 30.00 | 1,970 | +0.04(+0.12%) |
Apr 03, 2024 | 30.49 | 30.49 | 29.96 | 29.96 | 1,391 | -0.04(-0.12%) |
Apr 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 550 | -0.20(-0.66%) |
Apr 01, 2024 | 30.60 | 30.60 | 29.40 | 30.20 | 3,593 | -0.51(-1.67%) |
Mar 28, 2024 | 31.00 | 31.00 | 30.71 | 30.71 | 792 | +0.84(+2.82%) |
Mar 27, 2024 | 29.56 | 30.40 | 29.56 | 29.87 | 1,600 | +0.49(+1.67%) |
Mar 26, 2024 | 29.57 | 29.57 | 29.38 | 29.38 | 2,007 | -0.97(-3.21%) |
Mar 25, 2024 | 30.33 | 30.35 | 29.74 | 30.35 | 2,860 | +0.30(+0.98%) |
Mar 22, 2024 | 29.72 | 30.68 | 29.72 | 30.06 | 1,535 | +0.40(+1.35%) |
Mar 21, 2024 | 30.00 | 30.00 | 29.66 | 29.66 | 4,558 | -1.55(-4.97%) |
Mar 20, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 555 | +0.07(+0.21%) |
Mar 19, 2024 | 30.80 | 31.14 | 30.80 | 31.14 | 917 | +0.51(+1.67%) |
Mar 18, 2024 | 30.74 | 31.25 | 30.63 | 30.63 | 1,545 | +0.38(+1.27%) |
Mar 15, 2024 | 30.45 | 30.59 | 30.06 | 30.25 | 1,368 | -0.40(-1.32%) |
Mar 14, 2024 | 31.05 | 31.05 | 30.21 | 30.65 | 747 | -0.44(-1.41%) |
Mar 13, 2024 | 30.30 | 31.09 | 30.30 | 31.09 | 2,530 | +0.77(+2.53%) |
Mar 12, 2024 | 31.05 | 31.05 | 30.32 | 30.32 | 1,731 | +0.90(+3.05%) |
Mar 11, 2024 | 29.58 | 29.97 | 29.42 | 29.42 | 2,545 | -0.10(-0.35%) |
Mar 08, 2024 | 29.85 | 29.85 | 29.16 | 29.53 | 2,844 | -0.13(-0.45%) |
Mar 06, 2024 | 29.66 | 2,093 | +0.42(+1.44%) | |||
Mar 05, 2024 | 29.00 | 29.24 | 28.81 | 29.24 | 1,594 | -0.13(-0.43%) |
Mar 04, 2024 | 29.66 | 29.66 | 28.93 | 29.37 | 4,268 | -0.34(-1.14%) |
Mar 01, 2024 | 29.70 | 29.74 | 29.31 | 29.70 | 2,459 | +0.08(+0.28%) |
Feb 29, 2024 | 30.33 | 30.33 | 29.59 | 29.62 | 1,571 | -0.19(-0.63%) |
Feb 28, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 901 | +0.24(+0.80%) |
Feb 27, 2024 | 29.65 | 30.01 | 29.57 | 29.57 | 1,906 | -0.97(-3.18%) |
Feb 26, 2024 | 30.68 | 30.68 | 29.94 | 30.54 | 3,530 | +0.57(+1.92%) |
Feb 23, 2024 | 30.48 | 30.48 | 29.97 | 29.97 | 1,639 | +0.28(+0.94%) |
Feb 22, 2024 | 29.69 | 30.33 | 29.69 | 29.69 | 2,309 | -0.13(-0.45%) |
Feb 21, 2024 | 30.23 | 30.23 | 29.82 | 29.82 | 4,123 | -0.33(-1.10%) |
Feb 20, 2024 | 30.49 | 30.63 | 29.64 | 30.15 | 6,724 | +0.20(+0.65%) |
Feb 16, 2024 | 30.22 | 30.70 | 29.74 | 29.96 | 7,885 | -0.29(-0.97%) |
Feb 15, 2024 | 29.79 | 31.00 | 29.79 | 30.25 | 1,148 | +0.07(+0.22%) |
Feb 14, 2024 | 30.58 | 30.58 | 29.79 | 30.18 | 10,135 | -0.60(-1.95%) |
Feb 13, 2024 | 30.82 | 30.82 | 30.11 | 30.78 | 1,746 | +0.17(+0.56%) |
Feb 12, 2024 | 31.09 | 31.12 | 30.50 | 30.61 | 3,559 | -0.39(-1.25%) |
Feb 09, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 3,456 | -0.22(-0.70%) |
Feb 08, 2024 | 31.76 | 31.76 | 30.73 | 31.22 | 5,792 | +1.84(+6.26%) |
Feb 07, 2024 | 29.28 | 29.61 | 29.18 | 29.38 | 489,144 | +0.04(+0.14%) |
Feb 06, 2024 | 29.38 | 30.49 | 29.34 | 29.34 | 6,845 | -0.58(-1.95%) |
Feb 05, 2024 | 29.54 | 30.15 | 29.47 | 29.92 | 11,438 | -0.40(-1.31%) |
Feb 02, 2024 | 30.51 | 30.51 | 29.76 | 30.32 | 3,982 | +0.77(+2.62%) |