Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.69 | 29.69 | 29.22 | 29.22 | 3,529 | -0.47(-1.58%) |
Apr 29, 2024 | 29.76 | 29.86 | 29.66 | 29.69 | 7,047 | -0.11(-0.37%) |
Apr 26, 2024 | 29.62 | 29.86 | 29.62 | 29.80 | 1,180 | +0.08(+0.27%) |
Apr 25, 2024 | 29.64 | 29.72 | 29.57 | 29.72 | 2,565 | -0.44(-1.47%) |
Apr 24, 2024 | 30.14 | 30.23 | 30.12 | 30.16 | 2,189 | -0.20(-0.66%) |
Apr 23, 2024 | 29.97 | 30.37 | 29.97 | 30.37 | 1,236 | +0.43(+1.42%) |
Apr 22, 2024 | 29.76 | 29.94 | 29.76 | 29.94 | 1,123 | +0.35(+1.19%) |
Apr 19, 2024 | 29.53 | 29.59 | 29.53 | 29.59 | 806 | -0.04(-0.15%) |
Apr 18, 2024 | 29.74 | 30.00 | 29.63 | 29.63 | 1,054 | -0.13(-0.44%) |
Apr 17, 2024 | 29.90 | 29.90 | 29.76 | 29.76 | 587 | +0.01(+0.03%) |
Apr 16, 2024 | 29.96 | 29.96 | 29.72 | 29.75 | 3,722 | -0.33(-1.09%) |
Apr 15, 2024 | 30.78 | 30.78 | 30.00 | 30.08 | 3,609 | -0.47(-1.54%) |
Apr 12, 2024 | 30.96 | 30.96 | 30.50 | 30.55 | 2,978 | -0.67(-2.15%) |
Apr 11, 2024 | 31.14 | 31.29 | 30.91 | 31.22 | 2,189 | +0.07(+0.22%) |
Apr 10, 2024 | 31.22 | 31.22 | 31.03 | 31.15 | 1,832 | -0.53(-1.67%) |
Apr 09, 2024 | 31.75 | 31.75 | 31.54 | 31.68 | 1,270 | -0.07(-0.22%) |
Apr 08, 2024 | 31.48 | 31.84 | 31.48 | 31.75 | 4,690 | +0.30(+0.95%) |
Apr 05, 2024 | 31.42 | 31.51 | 31.42 | 31.45 | 2,449 | -0.11(-0.35%) |
Apr 04, 2024 | 32.02 | 32.02 | 31.36 | 31.56 | 1,543 | -0.20(-0.63%) |
Apr 03, 2024 | 31.79 | 31.79 | 31.75 | 31.76 | 2,504 | +0.21(+0.67%) |
Apr 02, 2024 | 31.47 | 31.55 | 31.36 | 31.55 | 3,186 | -0.37(-1.16%) |
Apr 01, 2024 | 32.28 | 32.28 | 31.88 | 31.92 | 3,662 | -0.30(-0.93%) |
Mar 28, 2024 | 32.32 | 32.34 | 32.22 | 32.22 | 4,109 | -0.02(-0.08%) |
Mar 27, 2024 | 32.32 | 32.35 | 32.10 | 32.24 | 1,696 | +0.18(+0.58%) |
Mar 26, 2024 | 32.09 | 32.23 | 32.06 | 32.06 | 1,872 | +0.00(+0.01%) |
Mar 25, 2024 | 32.13 | 32.15 | 32.06 | 32.06 | 1,085 | +0.06(+0.17%) |
Mar 22, 2024 | 32.38 | 32.38 | 32.00 | 32.00 | 3,434 | -0.48(-1.48%) |
Mar 21, 2024 | 32.38 | 32.59 | 32.35 | 32.48 | 4,559 | +0.32(+1.00%) |
Mar 20, 2024 | 31.49 | 32.16 | 31.49 | 32.16 | 2,605 | +0.71(+2.26%) |
Mar 19, 2024 | 31.35 | 31.54 | 31.22 | 31.45 | 5,646 | -0.30(-0.94%) |
Mar 18, 2024 | 31.80 | 31.82 | 31.75 | 31.75 | 1,098 | +0.01(+0.03%) |
Mar 15, 2024 | 31.76 | 31.76 | 31.74 | 31.74 | 817 | -0.06(-0.18%) |
Mar 14, 2024 | 32.00 | 32.00 | 31.71 | 31.80 | 3,389 | -0.48(-1.50%) |
Mar 13, 2024 | 32.20 | 32.39 | 32.20 | 32.28 | 3,076 | +0.16(+0.49%) |
Mar 12, 2024 | 31.86 | 32.17 | 31.69 | 32.12 | 4,011 | +0.29(+0.92%) |
Mar 11, 2024 | 31.82 | 32.03 | 31.82 | 31.83 | 5,041 | -0.03(-0.09%) |
Mar 08, 2024 | 31.89 | 32.09 | 31.75 | 31.86 | 4,062 | +0.12(+0.38%) |
Mar 07, 2024 | 31.77 | 31.77 | 31.67 | 31.74 | 2,868 | +0.23(+0.73%) |
Mar 06, 2024 | 31.53 | 31.64 | 31.47 | 31.51 | 6,120 | +0.34(+1.09%) |
Mar 05, 2024 | 31.62 | 31.62 | 31.14 | 31.17 | 3,902 | -0.40(-1.27%) |
Mar 04, 2024 | 31.47 | 31.66 | 31.47 | 31.57 | 2,863 | +0.08(+0.26%) |
Mar 01, 2024 | 31.33 | 31.52 | 31.33 | 31.49 | 8,145 | +0.18(+0.57%) |
Feb 29, 2024 | 31.40 | 31.40 | 31.27 | 31.31 | 2,898 | +0.14(+0.45%) |
Feb 28, 2024 | 31.07 | 31.32 | 31.07 | 31.17 | 3,118 | +0.27(+0.87%) |
Feb 27, 2024 | 30.75 | 30.90 | 30.75 | 30.90 | 2,404 | +0.29(+0.96%) |
Feb 26, 2024 | 30.41 | 30.65 | 30.41 | 30.61 | 4,499 | +0.18(+0.58%) |
Feb 23, 2024 | 30.46 | 30.54 | 30.38 | 30.43 | 7,545 | +0.12(+0.40%) |
Feb 22, 2024 | 30.17 | 30.31 | 30.17 | 30.31 | 5,113 | +0.53(+1.77%) |
Feb 21, 2024 | 29.92 | 29.92 | 29.64 | 29.78 | 10,253 | -0.17(-0.57%) |
Feb 20, 2024 | 29.89 | 29.95 | 29.85 | 29.95 | 1,157 | -0.19(-0.64%) |
Feb 16, 2024 | 30.29 | 30.37 | 30.14 | 30.14 | 4,767 | -0.11(-0.36%) |
Feb 15, 2024 | 30.10 | 30.25 | 30.07 | 30.25 | 9,767 | +0.42(+1.41%) |
Feb 14, 2024 | 29.62 | 29.85 | 29.53 | 29.83 | 9,998 | +0.58(+1.98%) |
Feb 13, 2024 | 29.44 | 29.45 | 29.11 | 29.25 | 13,004 | -0.67(-2.24%) |
Feb 12, 2024 | 29.92 | 30.02 | 29.87 | 29.92 | 10,253 | +0.32(+1.08%) |
Feb 09, 2024 | 29.32 | 29.60 | 29.32 | 29.60 | 2,880 | +0.33(+1.13%) |
Feb 08, 2024 | 28.81 | 29.31 | 28.81 | 29.27 | 10,718 | +0.71(+2.48%) |
Feb 07, 2024 | 28.47 | 28.62 | 28.47 | 28.56 | 1,565 | +0.08(+0.28%) |
Feb 06, 2024 | 28.35 | 28.48 | 28.33 | 28.48 | 943 | +0.15(+0.53%) |
Feb 05, 2024 | 28.61 | 28.61 | 28.33 | 28.33 | 2,389 | -0.37(-1.29%) |
Feb 02, 2024 | 28.49 | 28.77 | 28.49 | 28.70 | 2,365 | -0.02(-0.07%) |