Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 28.26 | 28.92 | 28.11 | 28.28 | 123,899 | +0.03(+0.11%) |
Apr 17, 2024 | 29.04 | 29.15 | 28.17 | 28.25 | 241,218 | -0.60(-2.08%) |
Apr 16, 2024 | 29.28 | 29.49 | 28.54 | 28.85 | 154,872 | -0.67(-2.27%) |
Apr 15, 2024 | 30.14 | 30.38 | 29.34 | 29.52 | 106,200 | -0.69(-2.28%) |
Apr 12, 2024 | 30.43 | 30.81 | 30.01 | 30.21 | 101,725 | -0.60(-1.95%) |
Apr 11, 2024 | 30.10 | 30.93 | 29.98 | 30.81 | 133,510 | +0.89(+2.97%) |
Apr 10, 2024 | 29.83 | 30.00 | 29.38 | 29.92 | 156,590 | -1.12(-3.61%) |
Apr 09, 2024 | 30.21 | 31.71 | 30.21 | 31.04 | 175,004 | +0.95(+3.16%) |
Apr 08, 2024 | 30.03 | 30.64 | 29.85 | 30.09 | 150,281 | +0.19(+0.64%) |
Apr 05, 2024 | 29.49 | 30.05 | 29.09 | 29.90 | 140,973 | +0.31(+1.05%) |
Apr 04, 2024 | 30.00 | 30.38 | 29.54 | 29.59 | 201,545 | -0.08(-0.27%) |
Apr 03, 2024 | 29.21 | 29.81 | 29.21 | 29.67 | 92,010 | +0.32(+1.09%) |
Apr 02, 2024 | 29.90 | 29.93 | 29.29 | 29.35 | 122,650 | -1.11(-3.64%) |
Apr 01, 2024 | 30.81 | 30.84 | 30.07 | 30.46 | 127,170 | -0.38(-1.23%) |
Mar 28, 2024 | 29.80 | 31.31 | 29.80 | 30.84 | 196,663 | +0.96(+3.21%) |
Mar 27, 2024 | 28.64 | 29.88 | 28.64 | 29.88 | 149,679 | +1.69(+6.00%) |
Mar 26, 2024 | 28.62 | 28.85 | 28.13 | 28.19 | 203,243 | -0.26(-0.91%) |
Mar 25, 2024 | 29.07 | 29.50 | 28.41 | 28.45 | 117,666 | -0.67(-2.30%) |
Mar 22, 2024 | 29.70 | 29.70 | 29.02 | 29.12 | 127,012 | -0.52(-1.75%) |
Mar 21, 2024 | 29.41 | 30.20 | 29.41 | 29.64 | 246,204 | +0.34(+1.16%) |
Mar 20, 2024 | 28.75 | 29.61 | 28.50 | 29.30 | 364,363 | +0.40(+1.38%) |
Mar 19, 2024 | 28.80 | 29.36 | 28.37 | 28.90 | 267,781 | +0.03(+0.10%) |
Mar 18, 2024 | 29.64 | 29.64 | 28.81 | 28.87 | 238,481 | -0.77(-2.60%) |
Mar 15, 2024 | 28.64 | 29.73 | 28.64 | 29.64 | 294,908 | +0.74(+2.56%) |
Mar 14, 2024 | 29.60 | 29.87 | 28.81 | 28.90 | 261,954 | -0.55(-1.87%) |
Mar 13, 2024 | 30.34 | 31.10 | 29.39 | 29.45 | 303,116 | -0.99(-3.25%) |
Mar 12, 2024 | 30.42 | 31.03 | 29.82 | 30.44 | 283,624 | -0.01(-0.03%) |
Mar 11, 2024 | 30.73 | 31.24 | 30.41 | 30.45 | 229,653 | -0.46(-1.49%) |
Mar 08, 2024 | 31.51 | 31.78 | 30.61 | 30.91 | 251,852 | -0.30(-0.96%) |
Mar 07, 2024 | 30.92 | 31.77 | 30.50 | 31.21 | 207,851 | +0.59(+1.93%) |
Mar 06, 2024 | 29.73 | 31.40 | 29.61 | 30.62 | 337,022 | +1.46(+5.01%) |
Mar 05, 2024 | 29.94 | 30.03 | 29.05 | 29.16 | 286,622 | -1.26(-4.14%) |
Mar 04, 2024 | 31.49 | 31.60 | 30.18 | 30.42 | 174,459 | -1.13(-3.58%) |
Mar 01, 2024 | 30.45 | 31.88 | 29.98 | 31.55 | 211,003 | +1.38(+4.57%) |
Feb 29, 2024 | 30.75 | 31.07 | 29.87 | 30.17 | 206,927 | +0.12(+0.40%) |
Feb 28, 2024 | 30.18 | 30.55 | 29.58 | 30.05 | 155,770 | -0.49(-1.60%) |
Feb 27, 2024 | 29.80 | 31.16 | 29.70 | 30.54 | 350,042 | +0.92(+3.11%) |
Feb 26, 2024 | 29.23 | 30.07 | 29.23 | 29.62 | 123,633 | +0.20(+0.68%) |
Feb 23, 2024 | 29.34 | 29.75 | 28.54 | 29.42 | 104,698 | +0.08(+0.27%) |
Feb 22, 2024 | 29.69 | 29.97 | 29.08 | 29.34 | 117,543 | -0.11(-0.37%) |
Feb 21, 2024 | 29.90 | 29.97 | 29.12 | 29.45 | 138,261 | -0.59(-1.96%) |
Feb 20, 2024 | 29.62 | 30.49 | 29.62 | 30.04 | 145,837 | -0.32(-1.05%) |
Feb 16, 2024 | 30.55 | 30.86 | 30.11 | 30.36 | 159,246 | -0.68(-2.19%) |
Feb 15, 2024 | 30.48 | 31.36 | 30.19 | 31.04 | 130,604 | +0.73(+2.41%) |
Feb 14, 2024 | 29.44 | 30.43 | 28.87 | 30.31 | 157,095 | +1.57(+5.46%) |
Feb 13, 2024 | 30.00 | 30.16 | 28.69 | 28.74 | 189,455 | -2.39(-7.68%) |
Feb 12, 2024 | 30.12 | 31.26 | 30.08 | 31.13 | 177,322 | +1.42(+4.78%) |
Feb 09, 2024 | 28.60 | 29.81 | 28.41 | 29.71 | 178,482 | +1.12(+3.92%) |
Feb 08, 2024 | 28.53 | 29.34 | 27.97 | 28.59 | 254,256 | +0.34(+1.20%) |
Feb 07, 2024 | 29.06 | 29.27 | 28.07 | 28.25 | 250,722 | -0.69(-2.38%) |
Feb 06, 2024 | 28.64 | 29.30 | 28.22 | 28.94 | 268,787 | +0.30(+1.05%) |
Feb 05, 2024 | 28.86 | 29.12 | 27.53 | 28.64 | 424,760 | -0.80(-2.72%) |
Feb 02, 2024 | 25.90 | 29.46 | 25.54 | 29.44 | 610,488 | +3.32(+12.71%) |