Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 28.13 | 28.61 | 28.13 | 28.34 | 52,897 | -0.10(-0.35%) |
Apr 18, 2024 | 27.75 | 28.70 | 27.75 | 28.44 | 144,757 | +0.36(+1.28%) |
Apr 17, 2024 | 27.98 | 28.28 | 27.95 | 28.08 | 134,767 | -0.71(-2.45%) |
Apr 16, 2024 | 28.77 | 28.91 | 28.69 | 28.79 | 52,673 | -0.43(-1.47%) |
Apr 15, 2024 | 29.27 | 29.76 | 29.15 | 29.21 | 65,996 | -0.16(-0.53%) |
Apr 12, 2024 | 28.75 | 29.63 | 28.75 | 29.37 | 40,290 | -0.38(-1.26%) |
Apr 11, 2024 | 28.69 | 29.78 | 28.69 | 29.75 | 62,992 | +0.41(+1.38%) |
Apr 10, 2024 | 29.36 | 30.26 | 29.18 | 29.34 | 93,725 | -0.79(-2.62%) |
Apr 09, 2024 | 30.23 | 30.27 | 29.98 | 30.13 | 45,553 | -0.01(-0.02%) |
Apr 08, 2024 | 30.16 | 30.49 | 30.10 | 30.14 | 61,358 | +0.31(+1.02%) |
Apr 05, 2024 | 29.36 | 29.83 | 29.36 | 29.83 | 101,118 | +0.19(+0.64%) |
Apr 04, 2024 | 30.35 | 30.35 | 29.62 | 29.64 | 43,724 | -0.21(-0.70%) |
Apr 03, 2024 | 30.48 | 30.48 | 29.17 | 29.85 | 193,433 | +0.96(+3.32%) |
Apr 02, 2024 | 29.04 | 29.04 | 28.76 | 28.89 | 36,720 | -0.43(-1.47%) |
Apr 01, 2024 | 29.42 | 29.42 | 29.24 | 29.32 | 68,833 | -0.25(-0.85%) |
Mar 28, 2024 | 28.77 | 29.50 | 29.50 | 29.57 | 44,201 | +0.02(+0.07%) |
Mar 27, 2024 | 29.35 | 29.55 | 29.21 | 29.55 | 74,916 | -0.12(-0.40%) |
Mar 26, 2024 | 29.20 | 29.88 | 29.20 | 29.67 | 66,697 | +0.42(+1.44%) |
Mar 25, 2024 | 29.80 | 29.80 | 28.35 | 29.25 | 75,688 | -0.41(-1.38%) |
Mar 22, 2024 | 30.67 | 30.67 | 29.65 | 29.66 | 84,624 | -0.93(-3.04%) |
Mar 21, 2024 | 30.39 | 30.67 | 30.39 | 30.59 | 45,113 | +0.60(+2.00%) |
Mar 20, 2024 | 29.35 | 30.12 | 29.35 | 29.99 | 25,324 | +0.21(+0.71%) |
Mar 19, 2024 | 29.05 | 29.88 | 29.05 | 29.78 | 50,074 | +0.48(+1.64%) |
Mar 18, 2024 | 29.29 | 29.31 | 29.17 | 29.30 | 42,215 | +0.48(+1.67%) |
Mar 15, 2024 | 28.72 | 28.97 | 28.52 | 28.82 | 56,507 | +0.58(+2.05%) |
Mar 14, 2024 | 28.41 | 28.56 | 28.19 | 28.24 | 36,783 | -0.11(-0.39%) |
Mar 13, 2024 | 28.27 | 28.49 | 28.17 | 28.35 | 71,318 | -0.66(-2.28%) |
Mar 12, 2024 | 28.76 | 29.05 | 28.72 | 29.01 | 40,307 | +0.84(+2.98%) |
Mar 11, 2024 | 28.39 | 28.39 | 28.15 | 28.17 | 46,230 | -1.35(-4.57%) |
Mar 08, 2024 | 29.53 | 29.90 | 29.45 | 29.52 | 39,388 | -0.59(-1.96%) |
Mar 07, 2024 | 30.18 | 30.18 | 29.63 | 30.11 | 40,989 | -0.71(-2.30%) |
Mar 06, 2024 | 30.50 | 30.93 | 30.41 | 30.82 | 52,693 | +0.80(+2.66%) |
Mar 05, 2024 | 29.74 | 30.35 | 29.74 | 30.02 | 57,942 | +0.48(+1.64%) |
Mar 04, 2024 | 29.50 | 29.56 | 29.40 | 29.54 | 39,136 | +0.23(+0.77%) |
Mar 01, 2024 | 28.80 | 29.40 | 28.80 | 29.31 | 125,307 | +0.32(+1.10%) |
Feb 29, 2024 | 29.01 | 29.13 | 28.85 | 28.99 | 48,260 | -0.12(-0.41%) |
Feb 28, 2024 | 29.29 | 29.29 | 29.09 | 29.11 | 40,346 | -0.05(-0.17%) |
Feb 27, 2024 | 28.86 | 29.18 | 28.86 | 29.16 | 44,249 | +0.35(+1.21%) |
Feb 26, 2024 | 28.48 | 28.99 | 28.48 | 28.81 | 75,964 | +0.22(+0.77%) |
Feb 23, 2024 | 28.75 | 28.75 | 28.55 | 28.59 | 59,123 | +0.03(+0.11%) |
Feb 22, 2024 | 28.17 | 28.69 | 28.17 | 28.56 | 103,091 | +0.09(+0.32%) |
Feb 21, 2024 | 28.60 | 28.60 | 28.11 | 28.47 | 45,595 | -0.24(-0.84%) |
Feb 20, 2024 | 28.61 | 28.90 | 28.61 | 28.71 | 46,032 | -0.10(-0.35%) |
Feb 16, 2024 | 28.81 | 29.00 | 28.16 | 28.81 | 96,756 | -0.09(-0.31%) |
Feb 15, 2024 | 28.00 | 28.93 | 28.00 | 28.90 | 52,264 | +0.22(+0.77%) |
Feb 14, 2024 | 28.69 | 28.69 | 28.46 | 28.68 | 59,000 | +0.19(+0.67%) |
Feb 13, 2024 | 28.88 | 28.88 | 28.40 | 28.49 | 192,086 | -0.50(-1.72%) |
Feb 12, 2024 | 29.69 | 29.69 | 28.97 | 28.99 | 47,004 | +0.02(+0.07%) |
Feb 09, 2024 | 28.56 | 29.13 | 28.56 | 28.97 | 536,999 | -0.15(-0.52%) |
Feb 08, 2024 | 29.15 | 29.15 | 28.77 | 29.12 | 499,631 | -0.02(-0.07%) |
Feb 07, 2024 | 29.11 | 29.23 | 28.91 | 29.14 | 432,016 | +0.06(+0.21%) |
Feb 06, 2024 | 29.11 | 29.29 | 28.95 | 29.08 | 529,384 | +0.15(+0.52%) |
Feb 05, 2024 | 29.13 | 29.69 | 28.66 | 28.93 | 149,263 | +0.53(+1.87%) |
Feb 02, 2024 | 28.34 | 28.49 | 28.05 | 28.40 | 209,713 | +0.18(+0.64%) |