Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.79 | 31.04 | 30.27 | 30.32 | 272,958 | -0.75(-2.41%) |
Apr 29, 2024 | 31.20 | 31.40 | 30.87 | 31.07 | 340,335 | -0.01(-0.03%) |
Apr 26, 2024 | 30.80 | 31.48 | 30.43 | 31.08 | 126,840 | +0.24(+0.78%) |
Apr 25, 2024 | 30.02 | 30.95 | 30.02 | 30.84 | 312,034 | +0.48(+1.58%) |
Apr 24, 2024 | 30.10 | 30.53 | 29.72 | 30.36 | 199,231 | +0.41(+1.37%) |
Apr 23, 2024 | 29.02 | 30.16 | 29.02 | 29.95 | 214,034 | +0.88(+3.03%) |
Apr 22, 2024 | 29.14 | 29.41 | 28.66 | 29.07 | 202,094 | +0.29(+1.01%) |
Apr 19, 2024 | 29.05 | 29.46 | 28.57 | 28.78 | 301,668 | -0.46(-1.57%) |
Apr 18, 2024 | 29.62 | 29.87 | 29.11 | 29.24 | 365,395 | -0.50(-1.68%) |
Apr 17, 2024 | 30.39 | 30.75 | 29.73 | 29.74 | 259,789 | -0.73(-2.40%) |
Apr 16, 2024 | 30.66 | 30.98 | 30.31 | 30.47 | 260,196 | -0.34(-1.10%) |
Apr 15, 2024 | 31.36 | 31.62 | 30.48 | 30.81 | 155,886 | -0.46(-1.47%) |
Apr 12, 2024 | 31.51 | 31.69 | 31.20 | 31.27 | 146,987 | -0.74(-2.31%) |
Apr 11, 2024 | 31.80 | 32.14 | 31.47 | 32.01 | 164,409 | +0.36(+1.14%) |
Apr 10, 2024 | 32.20 | 32.42 | 31.23 | 31.65 | 163,204 | -1.40(-4.24%) |
Apr 09, 2024 | 32.71 | 33.20 | 32.71 | 33.05 | 114,116 | +0.63(+1.94%) |
Apr 08, 2024 | 32.29 | 32.59 | 32.11 | 32.42 | 133,842 | +0.30(+0.93%) |
Apr 05, 2024 | 31.57 | 32.32 | 31.55 | 32.12 | 241,152 | +0.50(+1.58%) |
Apr 04, 2024 | 33.17 | 33.32 | 31.58 | 31.62 | 203,268 | -1.17(-3.57%) |
Apr 03, 2024 | 31.94 | 32.98 | 31.94 | 32.79 | 225,975 | +0.41(+1.27%) |
Apr 02, 2024 | 32.62 | 32.78 | 32.02 | 32.38 | 324,896 | -0.61(-1.85%) |
Apr 01, 2024 | 33.36 | 33.68 | 32.71 | 32.99 | 235,534 | -0.34(-1.02%) |
Mar 28, 2024 | 32.46 | 33.45 | 33.27 | 33.33 | 344,333 | +0.87(+2.68%) |
Mar 27, 2024 | 31.18 | 32.46 | 31.03 | 32.46 | 274,609 | +1.60(+5.18%) |
Mar 26, 2024 | 31.31 | 31.32 | 30.79 | 30.86 | 211,623 | -0.19(-0.61%) |
Mar 25, 2024 | 30.50 | 31.49 | 30.43 | 31.05 | 232,241 | +0.29(+0.94%) |
Mar 22, 2024 | 31.13 | 31.24 | 30.74 | 30.76 | 186,447 | -0.53(-1.69%) |
Mar 21, 2024 | 31.37 | 31.61 | 30.96 | 31.29 | 366,058 | +0.45(+1.46%) |
Mar 20, 2024 | 30.46 | 31.22 | 30.08 | 30.84 | 370,553 | +0.29(+0.95%) |
Mar 19, 2024 | 30.91 | 31.05 | 30.52 | 30.55 | 262,549 | -0.58(-1.86%) |
Mar 18, 2024 | 31.92 | 32.04 | 31.05 | 31.13 | 397,738 | -0.35(-1.11%) |
Mar 15, 2024 | 30.72 | 31.65 | 30.72 | 31.48 | 2,881,416 | +0.45(+1.45%) |
Mar 14, 2024 | 31.11 | 31.36 | 30.83 | 31.03 | 450,837 | -0.27(-0.86%) |
Mar 13, 2024 | 31.59 | 31.96 | 31.18 | 31.30 | 272,285 | -0.52(-1.63%) |
Mar 12, 2024 | 31.76 | 31.88 | 31.05 | 31.82 | 228,430 | +0.12(+0.38%) |
Mar 11, 2024 | 31.66 | 31.79 | 31.33 | 31.70 | 207,151 | -0.25(-0.78%) |
Mar 08, 2024 | 32.91 | 33.10 | 31.95 | 31.95 | 227,671 | -0.84(-2.56%) |
Mar 07, 2024 | 32.00 | 32.92 | 32.00 | 32.79 | 293,803 | +0.78(+2.44%) |
Mar 06, 2024 | 31.78 | 32.35 | 31.48 | 32.01 | 237,050 | +0.64(+2.04%) |
Mar 05, 2024 | 32.25 | 32.46 | 31.04 | 31.37 | 236,648 | -1.22(-3.74%) |
Mar 04, 2024 | 33.10 | 33.45 | 32.50 | 32.59 | 247,858 | -0.22(-0.67%) |
Mar 01, 2024 | 32.18 | 33.04 | 32.02 | 32.81 | 255,910 | +0.68(+2.12%) |
Feb 29, 2024 | 32.09 | 32.48 | 31.74 | 32.13 | 370,341 | +0.63(+2.00%) |
Feb 28, 2024 | 31.75 | 31.96 | 31.41 | 31.50 | 225,721 | -0.55(-1.72%) |
Feb 27, 2024 | 32.00 | 32.54 | 31.76 | 32.05 | 320,789 | +0.37(+1.17%) |
Feb 26, 2024 | 31.80 | 32.08 | 31.61 | 31.68 | 282,608 | -0.20(-0.63%) |
Feb 23, 2024 | 32.35 | 32.43 | 31.48 | 31.88 | 309,942 | -0.53(-1.64%) |
Feb 22, 2024 | 31.89 | 32.47 | 31.89 | 32.41 | 315,541 | +0.95(+3.02%) |
Feb 21, 2024 | 30.95 | 32.00 | 30.75 | 31.46 | 308,902 | +0.17(+0.54%) |
Feb 20, 2024 | 32.42 | 32.48 | 31.22 | 31.29 | 441,100 | -1.18(-3.63%) |
Feb 16, 2024 | 34.41 | 34.41 | 32.44 | 32.47 | 419,230 | -1.96(-5.69%) |
Feb 15, 2024 | 33.88 | 34.82 | 33.85 | 34.43 | 232,140 | +0.82(+2.44%) |
Feb 14, 2024 | 33.35 | 33.78 | 33.10 | 33.61 | 175,803 | +0.88(+2.69%) |
Feb 13, 2024 | 33.17 | 33.93 | 32.50 | 32.73 | 213,784 | -1.59(-4.63%) |
Feb 12, 2024 | 34.46 | 34.81 | 34.25 | 34.32 | 203,457 | -0.04(-0.12%) |
Feb 09, 2024 | 33.51 | 34.46 | 33.26 | 34.36 | 233,472 | +1.25(+3.78%) |
Feb 08, 2024 | 32.29 | 33.24 | 31.96 | 33.11 | 193,858 | +0.87(+2.70%) |
Feb 07, 2024 | 32.32 | 32.62 | 31.80 | 32.24 | 147,659 | -0.04(-0.12%) |
Feb 06, 2024 | 31.93 | 32.49 | 31.84 | 32.28 | 147,169 | +0.25(+0.78%) |
Feb 05, 2024 | 31.86 | 32.25 | 31.52 | 32.03 | 176,834 | +0.11(+0.34%) |
Feb 02, 2024 | 31.84 | 32.15 | 31.61 | 31.92 | 153,737 | -0.24(-0.75%) |