Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 29.64 | 29.80 | 29.52 | 29.61 | 53,569 | +0.03(+0.11%) |
Apr 17, 2024 | 29.78 | 29.80 | 29.50 | 29.58 | 53,601 | -0.00(-0.01%) |
Apr 16, 2024 | 29.69 | 29.69 | 29.41 | 29.58 | 99,571 | -0.24(-0.80%) |
Apr 15, 2024 | 30.29 | 30.32 | 29.71 | 29.82 | 65,796 | -0.14(-0.47%) |
Apr 12, 2024 | 30.28 | 30.28 | 29.88 | 29.96 | 72,764 | -0.47(-1.54%) |
Apr 11, 2024 | 30.37 | 30.48 | 30.00 | 30.43 | 54,790 | +0.05(+0.16%) |
Apr 10, 2024 | 30.34 | 30.53 | 30.24 | 30.38 | 53,199 | -0.30(-0.98%) |
Apr 09, 2024 | 30.89 | 30.89 | 30.62 | 30.68 | 14,019 | -0.10(-0.32%) |
Apr 08, 2024 | 30.87 | 30.89 | 30.78 | 30.78 | 15,526 | +0.18(+0.59%) |
Apr 05, 2024 | 30.55 | 30.75 | 30.44 | 30.60 | 32,570 | +0.04(+0.13%) |
Apr 04, 2024 | 30.98 | 31.05 | 30.52 | 30.56 | 37,505 | -0.28(-0.91%) |
Apr 03, 2024 | 30.66 | 30.89 | 30.55 | 30.84 | 33,912 | +0.19(+0.62%) |
Apr 02, 2024 | 30.66 | 30.71 | 30.52 | 30.65 | 46,681 | -0.27(-0.87%) |
Apr 01, 2024 | 30.95 | 31.08 | 30.75 | 30.92 | 72,448 | -0.15(-0.48%) |
Mar 28, 2024 | 31.02 | 31.11 | 30.93 | 31.07 | 32,618 | -0.08(-0.26%) |
Mar 27, 2024 | 30.99 | 31.15 | 30.88 | 31.15 | 402,742 | +0.19(+0.61%) |
Mar 26, 2024 | 31.02 | 31.14 | 30.89 | 30.96 | 14,794 | +0.07(+0.23%) |
Mar 25, 2024 | 30.90 | 31.07 | 30.86 | 30.89 | 28,202 | -0.06(-0.19%) |
Mar 22, 2024 | 30.98 | 31.05 | 30.86 | 30.95 | 18,440 | -0.04(-0.13%) |
Mar 21, 2024 | 31.04 | 31.14 | 30.97 | 30.99 | 31,592 | -0.12(-0.39%) |
Mar 20, 2024 | 30.67 | 31.18 | 30.67 | 31.11 | 21,143 | +0.45(+1.48%) |
Mar 19, 2024 | 30.63 | 30.81 | 30.52 | 30.66 | 18,814 | -0.02(-0.08%) |
Mar 18, 2024 | 30.80 | 30.85 | 30.67 | 30.68 | 37,444 | +0.01(+0.03%) |
Mar 15, 2024 | 30.69 | 30.77 | 30.60 | 30.67 | 25,333 | +0.05(+0.16%) |
Mar 14, 2024 | 30.91 | 30.91 | 30.57 | 30.62 | 19,724 | -0.32(-1.03%) |
Mar 13, 2024 | 30.93 | 31.04 | 30.84 | 30.94 | 26,507 | +0.00(+0.00%) |
Mar 12, 2024 | 30.72 | 31.00 | 30.61 | 30.94 | 33,322 | +0.23(+0.75%) |
Mar 11, 2024 | 30.64 | 30.74 | 30.51 | 30.71 | 33,262 | -0.09(-0.29%) |
Mar 08, 2024 | 31.04 | 31.09 | 30.77 | 30.80 | 25,277 | -0.10(-0.32%) |
Mar 07, 2024 | 30.76 | 31.03 | 30.76 | 30.90 | 28,274 | +0.38(+1.25%) |
Mar 06, 2024 | 30.47 | 30.66 | 30.39 | 30.52 | 65,770 | +0.37(+1.23%) |
Mar 05, 2024 | 30.25 | 30.27 | 30.06 | 30.15 | 22,124 | -0.05(-0.17%) |
Mar 04, 2024 | 30.16 | 30.28 | 30.16 | 30.20 | 41,385 | -0.20(-0.66%) |
Mar 01, 2024 | 30.09 | 30.40 | 30.01 | 30.40 | 25,694 | +0.38(+1.27%) |
Feb 29, 2024 | 30.08 | 30.16 | 29.86 | 30.02 | 33,227 | +0.06(+0.20%) |
Feb 28, 2024 | 29.88 | 29.99 | 29.85 | 29.96 | 32,258 | -0.13(-0.43%) |
Feb 27, 2024 | 30.06 | 30.13 | 29.96 | 30.09 | 48,091 | +0.07(+0.23%) |
Feb 26, 2024 | 30.06 | 30.15 | 29.97 | 30.02 | 44,801 | -0.03(-0.10%) |
Feb 23, 2024 | 30.07 | 30.12 | 30.00 | 30.05 | 34,743 | +0.00(+0.00%) |
Feb 22, 2024 | 29.96 | 30.09 | 29.92 | 30.05 | 25,911 | +0.30(+1.01%) |
Feb 21, 2024 | 29.59 | 29.76 | 29.53 | 29.75 | 38,720 | +0.07(+0.24%) |
Feb 20, 2024 | 29.64 | 29.75 | 29.37 | 29.68 | 41,131 | +0.07(+0.24%) |
Feb 16, 2024 | 29.52 | 29.75 | 29.52 | 29.61 | 30,439 | +0.14(+0.48%) |
Feb 15, 2024 | 29.29 | 29.63 | 29.29 | 29.47 | 21,106 | +0.28(+0.96%) |
Feb 14, 2024 | 29.02 | 29.19 | 29.00 | 29.19 | 30,873 | +0.42(+1.46%) |
Feb 13, 2024 | 28.95 | 28.99 | 28.71 | 28.77 | 38,999 | -0.45(-1.54%) |
Feb 12, 2024 | 29.11 | 29.30 | 29.11 | 29.22 | 30,917 | -0.01(-0.03%) |
Feb 09, 2024 | 29.08 | 29.23 | 29.00 | 29.23 | 27,223 | +0.17(+0.58%) |
Feb 08, 2024 | 29.12 | 29.18 | 29.01 | 29.06 | 31,081 | -0.09(-0.31%) |
Feb 07, 2024 | 29.21 | 29.30 | 29.13 | 29.15 | 39,156 | -0.11(-0.38%) |
Feb 06, 2024 | 29.07 | 29.30 | 29.06 | 29.26 | 37,134 | +0.12(+0.41%) |
Feb 05, 2024 | 28.98 | 29.22 | 28.92 | 29.14 | 72,508 | -0.08(-0.27%) |
Feb 02, 2024 | 29.24 | 29.34 | 29.10 | 29.22 | 62,131 | -0.32(-1.08%) |