Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 31.00 | 31.44 | 30.85 | 31.18 | 29,678 | +0.00(+0.00%) |
Apr 19, 2024 | 30.80 | 31.19 | 30.80 | 31.18 | 14,584 | +0.35(+1.14%) |
Apr 18, 2024 | 30.97 | 31.35 | 30.81 | 30.83 | 24,965 | -0.12(-0.39%) |
Apr 17, 2024 | 31.18 | 31.64 | 30.95 | 30.95 | 11,933 | -0.31(-0.99%) |
Apr 16, 2024 | 31.61 | 31.61 | 31.05 | 31.26 | 13,231 | -0.32(-1.01%) |
Apr 15, 2024 | 32.19 | 32.32 | 31.51 | 31.58 | 62,295 | -0.37(-1.16%) |
Apr 12, 2024 | 32.91 | 32.91 | 31.79 | 31.95 | 20,815 | -0.60(-1.85%) |
Apr 11, 2024 | 32.66 | 32.66 | 32.30 | 32.55 | 8,871 | -0.01(-0.03%) |
Apr 10, 2024 | 32.10 | 32.66 | 32.10 | 32.56 | 18,767 | +0.21(+0.65%) |
Apr 09, 2024 | 32.87 | 32.88 | 32.23 | 32.35 | 12,501 | -0.31(-0.94%) |
Apr 08, 2024 | 33.22 | 33.22 | 32.66 | 32.66 | 7,997 | -0.36(-1.10%) |
Apr 05, 2024 | 32.83 | 33.21 | 32.76 | 33.02 | 8,719 | +0.17(+0.52%) |
Apr 04, 2024 | 33.35 | 33.35 | 32.81 | 32.85 | 10,552 | -0.44(-1.32%) |
Apr 03, 2024 | 32.72 | 33.30 | 32.72 | 33.29 | 8,102 | +0.76(+2.34%) |
Apr 02, 2024 | 32.21 | 32.57 | 32.03 | 32.53 | 11,371 | +0.47(+1.47%) |
Apr 01, 2024 | 31.83 | 32.14 | 31.83 | 32.06 | 7,406 | +0.30(+0.94%) |
Mar 28, 2024 | 31.71 | 31.90 | 31.71 | 31.76 | 9,105 | +0.23(+0.72%) |
Mar 27, 2024 | 31.13 | 31.53 | 31.13 | 31.53 | 6,495 | +0.33(+1.06%) |
Mar 26, 2024 | 31.33 | 31.34 | 31.16 | 31.20 | 7,119 | -0.31(-0.98%) |
Mar 25, 2024 | 31.32 | 31.71 | 31.32 | 31.51 | 4,733 | +0.19(+0.61%) |
Mar 22, 2024 | 31.64 | 31.64 | 31.28 | 31.32 | 18,340 | -0.27(-0.85%) |
Mar 21, 2024 | 31.29 | 31.61 | 31.29 | 31.59 | 21,524 | +0.35(+1.12%) |
Mar 20, 2024 | 30.90 | 31.35 | 30.78 | 31.24 | 63,290 | +0.04(+0.13%) |
Mar 19, 2024 | 30.94 | 31.21 | 30.89 | 31.20 | 11,805 | +0.51(+1.66%) |
Mar 18, 2024 | 30.68 | 30.77 | 30.48 | 30.69 | 15,411 | -0.03(-0.11%) |
Mar 15, 2024 | 30.73 | 30.90 | 30.68 | 30.72 | 27,671 | +0.17(+0.55%) |
Mar 14, 2024 | 30.34 | 30.61 | 30.14 | 30.55 | 14,305 | +0.36(+1.19%) |
Mar 13, 2024 | 30.04 | 30.32 | 30.01 | 30.19 | 46,860 | +0.41(+1.37%) |
Mar 12, 2024 | 29.85 | 29.91 | 29.64 | 29.79 | 6,563 | +0.04(+0.13%) |
Mar 11, 2024 | 29.50 | 29.76 | 29.34 | 29.75 | 7,815 | +0.24(+0.81%) |
Mar 08, 2024 | 29.67 | 29.79 | 29.34 | 29.51 | 15,489 | -0.16(-0.54%) |
Mar 07, 2024 | 29.17 | 29.72 | 29.17 | 29.67 | 21,224 | +0.49(+1.67%) |
Mar 06, 2024 | 29.28 | 29.54 | 29.09 | 29.18 | 8,279 | +0.05(+0.17%) |
Mar 05, 2024 | 28.91 | 29.35 | 28.91 | 29.13 | 6,269 | +0.23(+0.79%) |
Mar 04, 2024 | 29.38 | 29.38 | 28.89 | 28.90 | 10,724 | -0.54(-1.83%) |
Mar 01, 2024 | 29.26 | 29.62 | 29.16 | 29.44 | 34,063 | +0.74(+2.57%) |
Feb 29, 2024 | 28.98 | 29.24 | 28.61 | 28.70 | 11,137 | -0.15(-0.52%) |
Feb 28, 2024 | 28.97 | 29.18 | 28.77 | 28.85 | 23,875 | -0.05(-0.17%) |
Feb 27, 2024 | 29.06 | 29.06 | 28.81 | 28.90 | 22,008 | -0.11(-0.38%) |
Feb 26, 2024 | 28.89 | 29.17 | 28.84 | 29.01 | 8,118 | +0.05(+0.17%) |
Feb 23, 2024 | 28.60 | 29.11 | 28.56 | 28.96 | 13,829 | -0.23(-0.79%) |
Feb 22, 2024 | 28.93 | 29.21 | 28.79 | 29.19 | 12,686 | +0.12(+0.41%) |
Feb 21, 2024 | 28.96 | 29.34 | 28.85 | 29.07 | 11,661 | +0.36(+1.25%) |
Feb 20, 2024 | 28.84 | 28.97 | 28.58 | 28.71 | 105,870 | -0.36(-1.23%) |
Feb 16, 2024 | 29.01 | 29.28 | 28.89 | 29.07 | 14,693 | +0.02(+0.07%) |
Feb 15, 2024 | 28.37 | 29.07 | 28.35 | 29.05 | 17,332 | +1.01(+3.59%) |
Feb 14, 2024 | 28.32 | 28.32 | 27.91 | 28.04 | 17,243 | +0.07(+0.25%) |
Feb 13, 2024 | 28.41 | 28.41 | 27.72 | 27.97 | 14,663 | -0.51(-1.79%) |
Feb 12, 2024 | 28.10 | 28.61 | 28.10 | 28.48 | 32,564 | +0.44(+1.56%) |
Feb 09, 2024 | 28.14 | 28.23 | 27.91 | 28.04 | 446,435 | -0.15(-0.53%) |
Feb 08, 2024 | 27.89 | 28.25 | 27.89 | 28.19 | 159,557 | +0.24(+0.86%) |
Feb 07, 2024 | 27.73 | 27.97 | 27.61 | 27.95 | 11,724 | +0.18(+0.65%) |
Feb 06, 2024 | 27.55 | 27.97 | 27.53 | 27.77 | 36,568 | +0.41(+1.49%) |
Feb 05, 2024 | 27.57 | 27.57 | 27.10 | 27.36 | 19,113 | -0.31(-1.12%) |
Feb 02, 2024 | 28.27 | 28.27 | 27.67 | 27.67 | 94,955 | -0.73(-2.56%) |