Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 30.88 | 31.46 | 30.84 | 31.45 | 55,915 | +0.40(+1.29%) |
Apr 26, 2024 | 30.88 | 31.40 | 30.88 | 31.05 | 28,176 | +0.49(+1.60%) |
Apr 25, 2024 | 30.39 | 30.75 | 30.27 | 30.56 | 27,810 | +0.12(+0.39%) |
Apr 24, 2024 | 30.82 | 30.82 | 30.43 | 30.44 | 36,332 | -0.72(-2.31%) |
Apr 23, 2024 | 31.08 | 31.19 | 30.98 | 31.16 | 49,002 | +0.31(+1.00%) |
Apr 22, 2024 | 30.47 | 30.98 | 30.47 | 30.85 | 66,735 | +1.16(+3.91%) |
Apr 19, 2024 | 29.59 | 29.89 | 29.59 | 29.69 | 27,725 | +0.33(+1.12%) |
Apr 18, 2024 | 29.34 | 29.66 | 29.07 | 29.36 | 43,760 | +0.52(+1.80%) |
Apr 17, 2024 | 28.89 | 29.07 | 28.49 | 28.84 | 41,814 | +0.00(+0.00%) |
Apr 16, 2024 | 29.04 | 29.10 | 28.81 | 28.84 | 68,829 | -0.36(-1.23%) |
Apr 15, 2024 | 29.64 | 29.99 | 29.09 | 29.20 | 37,735 | +0.18(+0.62%) |
Apr 12, 2024 | 29.33 | 29.51 | 28.90 | 29.02 | 49,052 | -1.34(-4.41%) |
Apr 11, 2024 | 30.58 | 30.58 | 30.11 | 30.36 | 27,679 | +0.04(+0.13%) |
Apr 10, 2024 | 31.00 | 31.00 | 30.07 | 30.32 | 35,727 | -1.15(-3.65%) |
Apr 09, 2024 | 31.38 | 31.47 | 30.78 | 31.47 | 67,566 | +0.00(+0.00%) |
Apr 08, 2024 | 31.51 | 31.78 | 31.25 | 31.47 | 99,002 | -0.14(-0.44%) |
Apr 05, 2024 | 31.38 | 31.69 | 31.04 | 31.61 | 77,256 | +0.44(+1.41%) |
Apr 04, 2024 | 31.41 | 31.77 | 31.07 | 31.17 | 42,560 | +0.13(+0.42%) |
Apr 03, 2024 | 31.51 | 31.51 | 30.66 | 31.04 | 82,265 | -0.36(-1.15%) |
Apr 02, 2024 | 31.23 | 31.60 | 31.20 | 31.40 | 45,001 | +0.17(+0.54%) |
Apr 01, 2024 | 31.68 | 32.10 | 31.19 | 31.23 | 83,222 | -1.20(-3.70%) |
Mar 28, 2024 | 32.31 | 32.58 | 32.17 | 32.43 | 40,085 | +0.39(+1.21%) |
Mar 27, 2024 | 32.46 | 32.46 | 31.85 | 32.04 | 48,204 | -0.69(-2.11%) |
Mar 26, 2024 | 33.04 | 33.45 | 32.73 | 32.73 | 57,566 | -0.52(-1.56%) |
Mar 25, 2024 | 33.27 | 33.48 | 33.05 | 33.25 | 50,507 | +0.14(+0.43%) |
Mar 22, 2024 | 34.05 | 34.40 | 33.04 | 33.11 | 53,141 | -0.89(-2.62%) |
Mar 21, 2024 | 34.47 | 34.64 | 33.40 | 34.00 | 91,835 | +0.60(+1.81%) |
Mar 20, 2024 | 32.88 | 33.39 | 32.73 | 33.39 | 35,631 | +0.35(+1.07%) |
Mar 19, 2024 | 33.52 | 33.63 | 32.76 | 33.04 | 34,526 | -0.59(-1.77%) |
Mar 18, 2024 | 33.89 | 33.92 | 33.52 | 33.63 | 17,889 | -0.59(-1.73%) |
Mar 15, 2024 | 33.96 | 34.43 | 33.78 | 34.23 | 31,782 | +0.42(+1.25%) |
Mar 14, 2024 | 33.52 | 34.40 | 33.52 | 33.81 | 37,421 | +0.59(+1.79%) |
Mar 13, 2024 | 32.71 | 33.27 | 32.62 | 33.21 | 34,454 | +0.99(+3.06%) |
Mar 12, 2024 | 32.27 | 32.45 | 32.06 | 32.23 | 29,035 | +0.11(+0.36%) |
Mar 11, 2024 | 31.87 | 32.24 | 31.87 | 32.11 | 20,160 | +0.04(+0.12%) |
Mar 08, 2024 | 32.00 | 32.28 | 31.96 | 32.07 | 28,856 | -0.31(-0.95%) |
Mar 07, 2024 | 31.60 | 32.40 | 31.60 | 32.38 | 31,735 | +0.63(+1.99%) |
Mar 06, 2024 | 31.83 | 32.15 | 31.61 | 31.75 | 79,000 | +0.14(+0.45%) |
Mar 05, 2024 | 31.53 | 31.97 | 31.36 | 31.60 | 83,578 | -0.86(-2.65%) |
Mar 04, 2024 | 32.39 | 32.85 | 32.24 | 32.47 | 73,753 | -0.07(-0.21%) |
Mar 01, 2024 | 32.29 | 32.82 | 32.29 | 32.53 | 36,224 | -0.02(-0.06%) |
Feb 29, 2024 | 32.37 | 32.76 | 32.08 | 32.55 | 54,486 | +0.83(+2.63%) |
Feb 28, 2024 | 31.13 | 32.18 | 30.84 | 31.72 | 45,413 | +0.53(+1.71%) |
Feb 27, 2024 | 30.92 | 31.19 | 30.76 | 31.19 | 43,848 | +0.84(+2.78%) |
Feb 26, 2024 | 30.57 | 30.86 | 30.23 | 30.34 | 39,159 | -0.85(-2.73%) |
Feb 23, 2024 | 31.11 | 31.30 | 30.84 | 31.19 | 27,503 | +0.22(+0.71%) |
Feb 22, 2024 | 30.83 | 30.99 | 30.73 | 30.97 | 22,027 | +0.18(+0.60%) |
Feb 21, 2024 | 30.56 | 30.82 | 30.48 | 30.79 | 28,216 | +0.28(+0.93%) |
Feb 20, 2024 | 30.30 | 30.55 | 30.27 | 30.51 | 28,186 | +0.05(+0.15%) |
Feb 16, 2024 | 30.28 | 30.51 | 30.20 | 30.46 | 43,756 | +0.78(+2.63%) |
Feb 15, 2024 | 29.11 | 29.68 | 29.11 | 29.68 | 35,557 | +0.71(+2.44%) |
Feb 14, 2024 | 28.78 | 28.98 | 28.73 | 28.98 | 36,822 | +0.19(+0.67%) |
Feb 13, 2024 | 30.00 | 30.03 | 28.55 | 28.78 | 91,304 | -2.03(-6.58%) |
Feb 12, 2024 | 30.41 | 30.94 | 30.41 | 30.81 | 20,547 | +0.16(+0.54%) |
Feb 09, 2024 | 30.08 | 30.64 | 29.95 | 30.64 | 35,480 | +0.57(+1.89%) |
Feb 08, 2024 | 30.33 | 30.33 | 29.78 | 30.08 | 32,362 | +0.06(+0.18%) |
Feb 07, 2024 | 30.12 | 30.12 | 29.27 | 30.02 | 88,707 | +1.24(+4.30%) |
Feb 06, 2024 | 30.20 | 30.20 | 28.32 | 28.78 | 113,753 | -1.75(-5.74%) |
Feb 05, 2024 | 30.28 | 30.79 | 30.26 | 30.53 | 95,690 | +0.30(+1.00%) |
Feb 02, 2024 | 30.20 | 30.31 | 29.99 | 30.23 | 39,853 | +0.34(+1.13%) |