Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 30.45 | 31.13 | 30.26 | 31.01 | 44,020 | +0.31(+1.01%) |
Apr 23, 2024 | 30.30 | 30.98 | 30.30 | 30.70 | 27,493 | +0.39(+1.29%) |
Apr 22, 2024 | 30.04 | 30.66 | 30.04 | 30.31 | 31,591 | +0.25(+0.83%) |
Apr 19, 2024 | 28.64 | 30.09 | 28.64 | 30.06 | 41,103 | +1.35(+4.70%) |
Apr 18, 2024 | 28.74 | 28.97 | 28.62 | 28.71 | 42,651 | +0.06(+0.21%) |
Apr 17, 2024 | 29.19 | 29.61 | 28.65 | 28.65 | 41,226 | -0.31(-1.07%) |
Apr 16, 2024 | 28.97 | 29.17 | 28.66 | 28.96 | 31,250 | -0.32(-1.09%) |
Apr 15, 2024 | 29.19 | 29.52 | 28.92 | 29.28 | 36,588 | -0.03(-0.10%) |
Apr 12, 2024 | 29.36 | 29.75 | 29.19 | 29.31 | 51,634 | -0.78(-2.59%) |
Apr 11, 2024 | 30.13 | 30.23 | 29.64 | 30.09 | 31,709 | +0.27(+0.91%) |
Apr 10, 2024 | 31.03 | 31.29 | 29.46 | 29.82 | 49,737 | -2.04(-6.40%) |
Apr 09, 2024 | 32.24 | 32.38 | 31.59 | 31.86 | 32,022 | -0.46(-1.42%) |
Apr 08, 2024 | 31.36 | 32.50 | 31.35 | 32.32 | 83,423 | +1.18(+3.79%) |
Apr 05, 2024 | 30.65 | 31.17 | 30.65 | 31.14 | 69,881 | +0.09(+0.29%) |
Apr 04, 2024 | 30.66 | 31.35 | 30.66 | 31.05 | 36,581 | +0.68(+2.24%) |
Apr 03, 2024 | 30.65 | 30.81 | 30.11 | 30.37 | 43,528 | -0.45(-1.46%) |
Apr 02, 2024 | 31.89 | 31.89 | 30.70 | 30.82 | 41,398 | -1.27(-3.96%) |
Apr 01, 2024 | 33.55 | 33.55 | 32.00 | 32.09 | 46,507 | -1.43(-4.27%) |
Mar 28, 2024 | 33.13 | 33.57 | 32.96 | 33.52 | 59,022 | +0.27(+0.81%) |
Mar 27, 2024 | 32.15 | 33.25 | 31.95 | 33.25 | 30,924 | +1.56(+4.92%) |
Mar 26, 2024 | 32.74 | 32.85 | 31.69 | 31.69 | 32,699 | -0.69(-2.13%) |
Mar 25, 2024 | 32.19 | 32.76 | 32.19 | 32.38 | 27,207 | +0.17(+0.53%) |
Mar 22, 2024 | 32.95 | 32.95 | 32.15 | 32.21 | 39,321 | -0.58(-1.77%) |
Mar 21, 2024 | 32.56 | 32.95 | 32.25 | 32.79 | 57,626 | +0.48(+1.49%) |
Mar 20, 2024 | 30.57 | 32.64 | 30.54 | 32.31 | 50,626 | +1.68(+5.48%) |
Mar 19, 2024 | 30.43 | 30.83 | 30.29 | 30.63 | 44,006 | +0.19(+0.62%) |
Mar 18, 2024 | 31.18 | 31.25 | 30.43 | 30.44 | 43,163 | -0.80(-2.56%) |
Mar 15, 2024 | 31.20 | 31.97 | 31.18 | 31.24 | 146,082 | -0.02(-0.06%) |
Mar 14, 2024 | 32.30 | 32.30 | 31.09 | 31.26 | 34,033 | -1.13(-3.49%) |
Mar 13, 2024 | 32.81 | 33.09 | 32.18 | 32.39 | 31,746 | -0.19(-0.58%) |
Mar 12, 2024 | 33.03 | 33.03 | 32.43 | 32.58 | 27,922 | -0.53(-1.60%) |
Mar 11, 2024 | 32.69 | 33.41 | 32.69 | 33.11 | 18,786 | +0.19(+0.58%) |
Mar 08, 2024 | 33.26 | 33.73 | 32.65 | 32.92 | 40,426 | +0.15(+0.46%) |
Mar 07, 2024 | 32.94 | 34.92 | 32.40 | 32.77 | 50,630 | +0.25(+0.77%) |
Mar 06, 2024 | 32.41 | 32.87 | 31.48 | 32.52 | 41,922 | +0.17(+0.53%) |
Mar 05, 2024 | 31.45 | 32.50 | 31.04 | 32.35 | 55,996 | +0.86(+2.73%) |
Mar 04, 2024 | 31.37 | 32.03 | 31.29 | 31.49 | 48,731 | +0.14(+0.45%) |
Mar 01, 2024 | 31.60 | 31.60 | 30.98 | 31.35 | 49,838 | -0.43(-1.35%) |
Feb 29, 2024 | 31.80 | 32.44 | 31.61 | 31.78 | 49,592 | +0.29(+0.92%) |
Feb 28, 2024 | 31.54 | 32.03 | 31.26 | 31.49 | 38,451 | -0.32(-1.01%) |
Feb 27, 2024 | 31.84 | 32.38 | 31.78 | 31.81 | 24,162 | +0.02(+0.06%) |
Feb 26, 2024 | 31.75 | 32.14 | 31.52 | 31.79 | 38,369 | +0.15(+0.47%) |
Feb 23, 2024 | 31.74 | 32.05 | 31.29 | 31.64 | 28,082 | -0.08(-0.25%) |
Feb 22, 2024 | 32.25 | 32.54 | 31.56 | 31.72 | 39,639 | -0.68(-2.10%) |
Feb 21, 2024 | 32.67 | 32.67 | 32.24 | 32.40 | 26,417 | -0.28(-0.86%) |
Feb 20, 2024 | 32.46 | 33.15 | 32.45 | 32.68 | 33,545 | -0.14(-0.43%) |
Feb 16, 2024 | 33.47 | 33.56 | 32.79 | 32.82 | 31,189 | -0.89(-2.64%) |
Feb 15, 2024 | 32.32 | 34.02 | 32.13 | 33.71 | 54,449 | +1.75(+5.48%) |
Feb 14, 2024 | 31.70 | 32.02 | 31.35 | 31.96 | 57,575 | +0.69(+2.21%) |
Feb 13, 2024 | 32.33 | 32.37 | 31.09 | 31.27 | 83,397 | -1.88(-5.67%) |
Feb 12, 2024 | 32.09 | 33.30 | 32.09 | 33.15 | 72,805 | +0.80(+2.47%) |
Feb 09, 2024 | 31.81 | 32.35 | 31.53 | 32.35 | 50,464 | +0.46(+1.44%) |
Feb 08, 2024 | 32.13 | 32.35 | 31.71 | 31.89 | 41,634 | -0.11(-0.34%) |
Feb 07, 2024 | 32.87 | 32.87 | 31.58 | 32.00 | 44,807 | -0.85(-2.59%) |
Feb 06, 2024 | 33.45 | 33.65 | 32.56 | 32.85 | 31,028 | -0.60(-1.79%) |
Feb 05, 2024 | 34.38 | 34.38 | 33.35 | 33.45 | 39,007 | -1.16(-3.35%) |
Feb 02, 2024 | 34.69 | 35.44 | 34.56 | 34.61 | 34,696 | -0.73(-2.07%) |