Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 30.77 | 31.16 | 30.52 | 30.73 | 240,151 | +0.07(+0.23%) |
Apr 26, 2024 | 31.24 | 31.45 | 30.53 | 30.66 | 154,120 | -0.39(-1.26%) |
Apr 25, 2024 | 30.85 | 31.09 | 30.38 | 31.05 | 195,746 | -0.20(-0.64%) |
Apr 24, 2024 | 31.70 | 31.86 | 30.72 | 31.25 | 232,193 | -0.46(-1.45%) |
Apr 23, 2024 | 31.85 | 32.16 | 31.50 | 31.71 | 173,853 | -0.43(-1.34%) |
Apr 22, 2024 | 31.92 | 32.45 | 31.64 | 32.14 | 223,577 | +0.14(+0.44%) |
Apr 19, 2024 | 31.77 | 32.22 | 31.71 | 32.00 | 177,226 | +0.15(+0.47%) |
Apr 18, 2024 | 32.12 | 32.50 | 31.49 | 31.85 | 153,242 | -0.10(-0.31%) |
Apr 17, 2024 | 32.89 | 33.05 | 31.95 | 31.95 | 133,544 | -0.52(-1.60%) |
Apr 16, 2024 | 32.28 | 32.51 | 31.75 | 32.47 | 139,564 | -0.27(-0.82%) |
Apr 15, 2024 | 32.91 | 33.33 | 32.57 | 32.74 | 219,240 | +0.11(+0.34%) |
Apr 12, 2024 | 33.72 | 33.72 | 32.63 | 32.63 | 163,628 | -0.88(-2.63%) |
Apr 11, 2024 | 33.50 | 33.58 | 32.84 | 33.51 | 202,821 | +0.04(+0.12%) |
Apr 10, 2024 | 33.54 | 33.65 | 32.82 | 33.47 | 201,989 | -0.83(-2.42%) |
Apr 09, 2024 | 34.30 | 34.58 | 34.00 | 34.30 | 240,654 | +0.30(+0.88%) |
Apr 08, 2024 | 34.46 | 34.65 | 33.97 | 34.00 | 304,982 | -0.23(-0.67%) |
Apr 05, 2024 | 33.45 | 34.29 | 33.30 | 34.23 | 174,201 | +0.75(+2.24%) |
Apr 04, 2024 | 34.25 | 34.25 | 33.25 | 33.48 | 204,262 | -0.63(-1.85%) |
Apr 03, 2024 | 32.85 | 34.13 | 32.85 | 34.11 | 201,326 | +1.22(+3.71%) |
Apr 02, 2024 | 33.14 | 33.50 | 32.58 | 32.89 | 262,489 | -0.59(-1.76%) |
Apr 01, 2024 | 33.05 | 34.10 | 32.99 | 33.48 | 253,287 | -0.02(-0.06%) |
Mar 28, 2024 | 32.97 | 33.79 | 32.92 | 33.50 | 442,202 | +0.59(+1.79%) |
Mar 27, 2024 | 32.26 | 32.91 | 32.26 | 32.91 | 185,957 | +0.91(+2.84%) |
Mar 26, 2024 | 32.36 | 32.38 | 31.73 | 32.00 | 220,940 | -0.36(-1.11%) |
Mar 25, 2024 | 32.39 | 33.10 | 32.12 | 32.36 | 158,150 | +0.23(+0.72%) |
Mar 22, 2024 | 32.45 | 33.03 | 32.06 | 32.13 | 444,183 | -0.01(-0.03%) |
Mar 21, 2024 | 32.45 | 32.49 | 31.84 | 32.14 | 294,503 | -0.19(-0.59%) |
Mar 20, 2024 | 31.77 | 32.72 | 31.77 | 32.33 | 178,501 | +0.43(+1.35%) |
Mar 19, 2024 | 30.65 | 31.92 | 30.56 | 31.90 | 286,583 | +1.16(+3.77%) |
Mar 18, 2024 | 31.29 | 31.48 | 30.72 | 30.74 | 236,037 | -0.48(-1.54%) |
Mar 15, 2024 | 30.57 | 31.22 | 30.41 | 31.22 | 678,947 | +0.70(+2.29%) |
Mar 14, 2024 | 30.92 | 31.22 | 30.14 | 30.52 | 258,240 | -0.76(-2.43%) |
Mar 13, 2024 | 31.13 | 31.47 | 31.00 | 31.28 | 153,724 | +0.15(+0.48%) |
Mar 12, 2024 | 31.13 | 31.23 | 30.45 | 31.13 | 139,448 | +0.07(+0.23%) |
Mar 11, 2024 | 30.47 | 31.17 | 30.04 | 31.06 | 196,445 | +0.24(+0.78%) |
Mar 08, 2024 | 31.26 | 31.45 | 30.61 | 30.82 | 144,642 | -0.03(-0.10%) |
Mar 07, 2024 | 31.03 | 31.37 | 30.48 | 30.85 | 182,067 | +0.18(+0.59%) |
Mar 06, 2024 | 30.88 | 31.16 | 30.45 | 30.67 | 223,605 | +0.24(+0.78%) |
Mar 05, 2024 | 31.24 | 31.24 | 30.40 | 30.43 | 194,259 | -0.88(-2.82%) |
Mar 04, 2024 | 32.04 | 32.26 | 31.23 | 31.32 | 144,628 | -0.51(-1.59%) |
Mar 01, 2024 | 31.60 | 32.39 | 31.57 | 31.82 | 223,579 | +0.44(+1.39%) |
Feb 29, 2024 | 31.52 | 31.90 | 31.15 | 31.39 | 291,995 | +0.17(+0.54%) |
Feb 28, 2024 | 31.43 | 31.99 | 31.16 | 31.22 | 240,568 | -0.58(-1.81%) |
Feb 27, 2024 | 32.36 | 32.60 | 31.64 | 31.79 | 182,467 | -0.39(-1.20%) |
Feb 26, 2024 | 32.19 | 32.66 | 31.80 | 32.18 | 215,943 | -0.44(-1.34%) |
Feb 23, 2024 | 31.80 | 32.97 | 31.63 | 32.62 | 281,854 | +0.61(+1.89%) |
Feb 22, 2024 | 33.25 | 34.71 | 30.96 | 32.01 | 649,145 | -2.97(-8.49%) |
Feb 21, 2024 | 34.03 | 35.06 | 33.93 | 34.98 | 365,916 | +0.84(+2.47%) |
Feb 20, 2024 | 34.19 | 34.41 | 33.70 | 34.14 | 177,761 | -0.73(-2.08%) |
Feb 16, 2024 | 35.14 | 35.93 | 34.86 | 34.87 | 226,822 | -0.47(-1.32%) |
Feb 15, 2024 | 33.46 | 35.37 | 33.46 | 35.33 | 230,313 | +2.11(+6.34%) |
Feb 14, 2024 | 32.47 | 33.61 | 32.30 | 33.23 | 221,375 | +1.08(+3.37%) |
Feb 13, 2024 | 33.41 | 33.42 | 31.76 | 32.14 | 230,123 | -2.27(-6.59%) |
Feb 12, 2024 | 34.51 | 35.03 | 34.40 | 34.41 | 157,422 | -0.10(-0.29%) |
Feb 09, 2024 | 34.01 | 34.59 | 33.73 | 34.51 | 146,601 | +0.53(+1.55%) |
Feb 08, 2024 | 33.45 | 34.12 | 33.45 | 33.98 | 214,276 | +0.44(+1.30%) |
Feb 07, 2024 | 33.28 | 33.65 | 32.95 | 33.54 | 147,829 | +0.30(+0.90%) |
Feb 06, 2024 | 33.14 | 33.72 | 33.14 | 33.25 | 138,219 | +0.12(+0.36%) |
Feb 05, 2024 | 33.54 | 33.65 | 32.66 | 33.13 | 159,506 | -0.88(-2.60%) |
Feb 02, 2024 | 34.19 | 34.31 | 33.68 | 34.01 | 164,764 | -0.56(-1.61%) |