Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 29.76 | 30.26 | 29.76 | 30.03 | 9,532 | +0.07(+0.23%) |
Apr 17, 2024 | 30.08 | 30.15 | 29.85 | 29.96 | 21,771 | +0.03(+0.10%) |
Apr 16, 2024 | 29.95 | 30.01 | 29.80 | 29.93 | 15,509 | -0.33(-1.09%) |
Apr 15, 2024 | 30.62 | 30.63 | 30.11 | 30.26 | 21,262 | -0.13(-0.43%) |
Apr 12, 2024 | 30.70 | 30.76 | 30.38 | 30.39 | 15,272 | -0.75(-2.41%) |
Apr 11, 2024 | 31.16 | 31.20 | 30.93 | 31.14 | 15,023 | +0.00(+0.00%) |
Apr 10, 2024 | 31.22 | 31.28 | 31.03 | 31.14 | 13,546 | -0.45(-1.41%) |
Apr 09, 2024 | 31.68 | 31.72 | 31.46 | 31.59 | 17,766 | +0.24(+0.75%) |
Apr 08, 2024 | 31.34 | 31.49 | 31.34 | 31.35 | 8,150 | +0.18(+0.59%) |
Apr 05, 2024 | 31.07 | 31.28 | 31.07 | 31.17 | 6,166 | -0.06(-0.21%) |
Apr 04, 2024 | 31.66 | 31.66 | 31.06 | 31.23 | 13,845 | -0.04(-0.13%) |
Apr 03, 2024 | 31.08 | 31.30 | 31.08 | 31.27 | 11,390 | +0.23(+0.75%) |
Apr 02, 2024 | 31.08 | 31.27 | 30.94 | 31.04 | 10,073 | -0.16(-0.52%) |
Apr 01, 2024 | 31.18 | 31.33 | 31.12 | 31.20 | 19,690 | +0.08(+0.26%) |
Mar 28, 2024 | 31.10 | 31.20 | 31.02 | 31.12 | 34,023 | -0.05(-0.17%) |
Mar 27, 2024 | 31.03 | 31.17 | 30.99 | 31.17 | 12,558 | +0.21(+0.68%) |
Mar 26, 2024 | 31.02 | 31.07 | 30.89 | 30.96 | 19,222 | +0.01(+0.03%) |
Mar 25, 2024 | 30.91 | 31.00 | 30.85 | 30.95 | 8,617 | +0.09(+0.29%) |
Mar 22, 2024 | 31.01 | 31.04 | 30.86 | 30.86 | 11,771 | -0.31(-0.99%) |
Mar 21, 2024 | 31.21 | 31.23 | 31.00 | 31.17 | 14,227 | -0.24(-0.76%) |
Mar 20, 2024 | 30.91 | 31.41 | 30.89 | 31.41 | 12,388 | +0.40(+1.29%) |
Mar 19, 2024 | 30.83 | 31.13 | 30.80 | 31.01 | 11,460 | +0.14(+0.45%) |
Mar 18, 2024 | 30.99 | 31.03 | 30.70 | 30.87 | 8,717 | +0.01(+0.03%) |
Mar 15, 2024 | 30.95 | 31.08 | 30.85 | 30.86 | 14,803 | -0.20(-0.64%) |
Mar 14, 2024 | 31.30 | 31.30 | 30.84 | 31.06 | 14,026 | -0.38(-1.21%) |
Mar 13, 2024 | 31.46 | 31.50 | 31.34 | 31.44 | 15,467 | +0.03(+0.10%) |
Mar 12, 2024 | 31.21 | 31.47 | 31.16 | 31.41 | 13,929 | +0.32(+1.03%) |
Mar 11, 2024 | 30.97 | 31.10 | 30.88 | 31.09 | 6,381 | +0.20(+0.65%) |
Mar 08, 2024 | 31.25 | 31.44 | 30.89 | 30.89 | 27,147 | -0.18(-0.58%) |
Mar 07, 2024 | 30.84 | 31.14 | 30.76 | 31.07 | 18,262 | +0.46(+1.50%) |
Mar 06, 2024 | 30.67 | 30.79 | 30.58 | 30.61 | 36,115 | +0.28(+0.92%) |
Mar 05, 2024 | 30.36 | 30.45 | 30.20 | 30.33 | 98,221 | -0.14(-0.46%) |
Mar 04, 2024 | 30.52 | 30.54 | 30.36 | 30.47 | 13,955 | -0.19(-0.62%) |
Mar 01, 2024 | 30.57 | 30.72 | 30.46 | 30.66 | 16,455 | +0.28(+0.92%) |
Feb 29, 2024 | 30.46 | 30.57 | 30.27 | 30.38 | 13,252 | -0.01(-0.03%) |
Feb 28, 2024 | 30.48 | 30.53 | 30.35 | 30.39 | 14,490 | -0.42(-1.36%) |
Feb 27, 2024 | 30.70 | 30.81 | 30.64 | 30.81 | 17,019 | +0.31(+1.02%) |
Feb 26, 2024 | 30.48 | 30.64 | 30.47 | 30.50 | 12,968 | -0.09(-0.29%) |
Feb 23, 2024 | 30.65 | 30.74 | 30.55 | 30.59 | 12,792 | -0.01(-0.03%) |
Feb 22, 2024 | 30.69 | 30.75 | 30.60 | 30.60 | 22,547 | +0.16(+0.53%) |
Feb 21, 2024 | 30.35 | 30.46 | 30.26 | 30.44 | 13,899 | +0.23(+0.76%) |
Feb 20, 2024 | 30.32 | 30.49 | 30.17 | 30.21 | 15,364 | -0.18(-0.59%) |
Feb 16, 2024 | 30.33 | 30.51 | 30.27 | 30.39 | 15,863 | +0.20(+0.65%) |
Feb 15, 2024 | 30.12 | 30.23 | 29.99 | 30.19 | 25,514 | +0.28(+0.93%) |
Feb 14, 2024 | 29.84 | 29.98 | 29.72 | 29.92 | 309,915 | +0.44(+1.48%) |
Feb 13, 2024 | 29.69 | 29.74 | 29.34 | 29.48 | 10,933 | -0.67(-2.22%) |
Feb 12, 2024 | 29.89 | 30.24 | 29.89 | 30.15 | 25,620 | +0.29(+0.97%) |
Feb 09, 2024 | 29.62 | 29.86 | 29.56 | 29.86 | 13,735 | +0.16(+0.54%) |
Feb 08, 2024 | 29.68 | 29.75 | 29.62 | 29.70 | 11,552 | +0.06(+0.19%) |
Feb 07, 2024 | 29.60 | 29.72 | 29.58 | 29.64 | 7,329 | -0.20(-0.65%) |
Feb 06, 2024 | 29.48 | 29.84 | 29.44 | 29.84 | 20,251 | +0.49(+1.67%) |
Feb 05, 2024 | 29.29 | 29.39 | 29.21 | 29.35 | 31,636 | -0.07(-0.24%) |
Feb 02, 2024 | 29.45 | 29.50 | 29.27 | 29.42 | 31,227 | -0.21(-0.71%) |