Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.13 | 30.34 | 29.85 | 29.87 | 679,606 | -0.44(-1.45%) |
Apr 29, 2024 | 30.44 | 30.76 | 30.27 | 30.31 | 733,603 | -0.04(-0.13%) |
Apr 26, 2024 | 30.27 | 30.63 | 30.18 | 30.35 | 551,740 | +0.04(+0.13%) |
Apr 25, 2024 | 30.38 | 30.48 | 30.04 | 30.31 | 578,217 | -0.32(-1.04%) |
Apr 24, 2024 | 30.44 | 30.68 | 30.24 | 30.63 | 663,069 | +0.03(+0.10%) |
Apr 23, 2024 | 29.93 | 30.66 | 29.88 | 30.60 | 566,232 | +0.68(+2.27%) |
Apr 22, 2024 | 29.80 | 30.14 | 29.55 | 29.92 | 722,250 | +0.26(+0.88%) |
Apr 19, 2024 | 29.28 | 29.73 | 29.28 | 29.66 | 909,755 | +0.37(+1.26%) |
Apr 18, 2024 | 29.40 | 29.68 | 29.16 | 29.29 | 1,209,281 | -0.04(-0.14%) |
Apr 17, 2024 | 29.77 | 29.98 | 29.24 | 29.33 | 846,357 | -0.15(-0.51%) |
Apr 16, 2024 | 29.52 | 29.72 | 29.20 | 29.48 | 774,564 | -0.32(-1.07%) |
Apr 15, 2024 | 30.43 | 30.52 | 29.59 | 29.80 | 901,977 | -0.45(-1.49%) |
Apr 12, 2024 | 30.16 | 30.31 | 29.82 | 30.25 | 828,016 | -0.20(-0.66%) |
Apr 11, 2024 | 30.09 | 30.67 | 29.84 | 30.45 | 871,318 | +0.45(+1.50%) |
Apr 10, 2024 | 31.05 | 31.07 | 29.80 | 30.00 | 1,082,426 | -1.35(-4.31%) |
Apr 09, 2024 | 31.90 | 32.05 | 31.19 | 31.35 | 1,127,082 | -0.48(-1.51%) |
Apr 08, 2024 | 31.54 | 32.01 | 31.54 | 31.83 | 1,026,376 | +0.46(+1.47%) |
Apr 05, 2024 | 31.39 | 31.78 | 31.28 | 31.37 | 1,040,408 | +0.24(+0.77%) |
Apr 04, 2024 | 32.12 | 32.50 | 30.96 | 31.13 | 1,727,908 | -1.61(-4.92%) |
Apr 03, 2024 | 32.64 | 33.06 | 32.64 | 32.74 | 962,185 | -0.07(-0.21%) |
Apr 02, 2024 | 32.59 | 33.09 | 32.53 | 32.81 | 1,235,333 | -0.02(-0.06%) |
Apr 01, 2024 | 33.41 | 33.41 | 32.74 | 32.83 | 778,950 | -0.64(-1.91%) |
Mar 28, 2024 | 33.29 | 33.60 | 33.29 | 33.47 | 792,897 | +0.23(+0.69%) |
Mar 27, 2024 | 32.72 | 33.29 | 32.66 | 33.24 | 878,549 | +0.80(+2.47%) |
Mar 26, 2024 | 32.68 | 32.91 | 32.44 | 32.44 | 771,139 | -0.26(-0.80%) |
Mar 25, 2024 | 32.64 | 32.96 | 32.63 | 32.70 | 733,766 | -0.02(-0.06%) |
Mar 22, 2024 | 33.02 | 33.16 | 32.71 | 32.72 | 636,690 | -0.34(-1.03%) |
Mar 21, 2024 | 32.89 | 33.17 | 32.61 | 33.06 | 1,518,426 | +0.25(+0.76%) |
Mar 20, 2024 | 31.44 | 33.03 | 31.34 | 32.81 | 1,886,870 | +1.44(+4.59%) |
Mar 19, 2024 | 30.92 | 31.43 | 30.80 | 31.37 | 761,095 | +0.49(+1.59%) |
Mar 18, 2024 | 31.19 | 31.46 | 30.73 | 30.88 | 1,104,812 | -0.47(-1.50%) |
Mar 15, 2024 | 31.48 | 31.84 | 31.11 | 31.35 | 11,945,696 | -0.26(-0.82%) |
Mar 14, 2024 | 31.50 | 31.86 | 31.29 | 31.61 | 1,500,830 | -0.07(-0.22%) |
Mar 13, 2024 | 31.60 | 32.11 | 31.52 | 31.68 | 1,625,954 | +0.07(+0.22%) |
Mar 12, 2024 | 31.27 | 31.74 | 31.18 | 31.61 | 2,377,547 | +0.17(+0.54%) |
Mar 11, 2024 | 30.05 | 31.61 | 29.95 | 31.44 | 4,044,982 | +1.93(+6.54%) |
Mar 08, 2024 | 29.75 | 29.94 | 29.50 | 29.51 | 1,107,376 | -0.11(-0.37%) |
Mar 07, 2024 | 29.97 | 30.41 | 29.59 | 29.62 | 864,824 | -0.22(-0.74%) |
Mar 06, 2024 | 29.52 | 30.32 | 29.45 | 29.84 | 1,148,991 | +0.45(+1.53%) |
Mar 05, 2024 | 29.07 | 29.50 | 29.07 | 29.39 | 1,354,663 | +0.27(+0.93%) |
Mar 04, 2024 | 29.04 | 29.54 | 28.98 | 29.12 | 1,250,148 | +0.30(+1.04%) |
Mar 01, 2024 | 29.14 | 29.27 | 28.70 | 28.82 | 1,050,464 | -0.32(-1.10%) |
Feb 29, 2024 | 29.17 | 29.23 | 28.70 | 29.14 | 3,518,262 | +0.15(+0.52%) |
Feb 28, 2024 | 27.90 | 29.59 | 27.86 | 28.99 | 2,700,394 | +1.02(+3.65%) |
Feb 27, 2024 | 27.63 | 28.00 | 27.55 | 27.97 | 949,617 | +0.38(+1.38%) |
Feb 26, 2024 | 27.35 | 27.62 | 27.21 | 27.59 | 1,195,026 | +0.14(+0.51%) |
Feb 23, 2024 | 27.35 | 27.71 | 27.20 | 27.45 | 1,059,311 | +0.23(+0.86%) |
Feb 22, 2024 | 27.21 | 27.40 | 26.98 | 27.21 | 1,148,835 | -0.11(-0.40%) |
Feb 21, 2024 | 27.34 | 27.54 | 27.17 | 27.32 | 947,215 | +0.08(+0.29%) |
Feb 20, 2024 | 27.23 | 27.47 | 27.15 | 27.24 | 1,264,112 | -0.27(-0.97%) |
Feb 16, 2024 | 27.82 | 27.99 | 27.44 | 27.51 | 2,077,718 | -0.40(-1.42%) |
Feb 15, 2024 | 28.13 | 28.18 | 27.66 | 27.91 | 2,895,903 | -0.02(-0.07%) |
Feb 14, 2024 | 27.94 | 28.01 | 27.66 | 27.93 | 1,098,394 | +0.23(+0.82%) |
Feb 13, 2024 | 27.25 | 27.88 | 27.11 | 27.70 | 1,513,942 | -0.03(-0.11%) |
Feb 12, 2024 | 27.34 | 27.97 | 27.34 | 27.73 | 1,438,720 | +0.48(+1.75%) |
Feb 09, 2024 | 27.15 | 27.31 | 26.72 | 27.25 | 1,815,812 | +0.21(+0.77%) |
Feb 08, 2024 | 27.55 | 27.58 | 25.88 | 27.05 | 1,988,479 | -1.04(-3.70%) |
Feb 07, 2024 | 28.34 | 28.34 | 27.92 | 28.09 | 991,414 | -0.25(-0.87%) |
Feb 06, 2024 | 28.04 | 28.45 | 28.04 | 28.33 | 683,213 | +0.23(+0.81%) |
Feb 05, 2024 | 28.60 | 28.60 | 27.94 | 28.11 | 791,415 | -0.74(-2.58%) |
Feb 02, 2024 | 28.84 | 29.05 | 28.77 | 28.85 | 828,381 | -0.23(-0.78%) |