Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.59 | 30.59 | 30.19 | 30.19 | 21,415 | -0.31(-1.02%) |
Apr 29, 2024 | 30.50 | 30.55 | 30.41 | 30.50 | 14,115 | +0.15(+0.49%) |
Apr 26, 2024 | 30.33 | 30.43 | 30.28 | 30.35 | 11,346 | +0.14(+0.46%) |
Apr 25, 2024 | 30.30 | 30.30 | 30.09 | 30.21 | 11,966 | -0.26(-0.85%) |
Apr 24, 2024 | 30.46 | 30.47 | 30.29 | 30.47 | 7,018 | +0.12(+0.40%) |
Apr 23, 2024 | 30.17 | 30.44 | 30.17 | 30.35 | 14,709 | +0.22(+0.73%) |
Apr 22, 2024 | 30.02 | 30.19 | 29.95 | 30.13 | 12,453 | +0.26(+0.87%) |
Apr 19, 2024 | 29.79 | 29.93 | 29.72 | 29.87 | 12,272 | +0.07(+0.23%) |
Apr 18, 2024 | 30.01 | 30.03 | 29.77 | 29.80 | 13,876 | -0.16(-0.53%) |
Apr 17, 2024 | 30.43 | 30.43 | 29.94 | 29.96 | 10,223 | -0.34(-1.12%) |
Apr 16, 2024 | 30.33 | 30.35 | 30.18 | 30.30 | 9,377 | -0.01(-0.03%) |
Apr 15, 2024 | 30.83 | 30.83 | 30.27 | 30.31 | 9,689 | -0.30(-0.98%) |
Apr 12, 2024 | 30.97 | 30.97 | 30.56 | 30.61 | 20,777 | -0.32(-1.03%) |
Apr 11, 2024 | 30.86 | 30.97 | 30.81 | 30.93 | 7,888 | +0.05(+0.16%) |
Apr 10, 2024 | 31.00 | 31.03 | 30.81 | 30.88 | 17,049 | -0.38(-1.22%) |
Apr 09, 2024 | 31.17 | 31.29 | 31.11 | 31.26 | 5,538 | +0.01(+0.03%) |
Apr 08, 2024 | 31.35 | 31.35 | 31.21 | 31.25 | 5,223 | +0.10(+0.32%) |
Apr 05, 2024 | 31.03 | 31.15 | 31.00 | 31.15 | 11,437 | +0.36(+1.17%) |
Apr 04, 2024 | 31.14 | 31.22 | 30.75 | 30.79 | 18,669 | -0.24(-0.77%) |
Apr 03, 2024 | 31.02 | 31.11 | 30.97 | 31.03 | 7,195 | -0.03(-0.10%) |
Apr 02, 2024 | 31.17 | 31.17 | 30.95 | 31.06 | 12,550 | -0.42(-1.33%) |
Apr 01, 2024 | 31.74 | 31.74 | 31.46 | 31.48 | 11,973 | -0.15(-0.47%) |
Mar 28, 2024 | 31.63 | 0 | +0.08(+0.25%) | |||
Mar 27, 2024 | 31.31 | 31.55 | 31.27 | 31.55 | 10,427 | +0.49(+1.58%) |
Mar 26, 2024 | 31.18 | 31.18 | 31.06 | 31.06 | 18,193 | -0.07(-0.22%) |
Mar 25, 2024 | 31.15 | 31.21 | 31.13 | 31.13 | 3,037 | -0.03(-0.10%) |
Mar 22, 2024 | 31.41 | 31.41 | 31.10 | 31.16 | 19,718 | -0.08(-0.26%) |
Mar 21, 2024 | 31.02 | 31.26 | 31.02 | 31.24 | 15,502 | +0.46(+1.49%) |
Mar 20, 2024 | 30.59 | 30.78 | 30.55 | 30.78 | 17,636 | +0.24(+0.79%) |
Mar 19, 2024 | 30.48 | 30.57 | 30.41 | 30.54 | 8,300 | +0.26(+0.86%) |
Mar 18, 2024 | 30.36 | 30.43 | 30.27 | 30.28 | 6,880 | -0.06(-0.20%) |
Mar 15, 2024 | 30.19 | 30.42 | 30.19 | 30.34 | 9,666 | +0.05(+0.17%) |
Mar 14, 2024 | 30.63 | 30.63 | 30.17 | 30.29 | 11,212 | -0.28(-0.92%) |
Mar 13, 2024 | 30.57 | 30.65 | 30.55 | 30.57 | 12,017 | +0.06(+0.20%) |
Mar 12, 2024 | 30.46 | 30.57 | 30.33 | 30.51 | 5,921 | +0.17(+0.56%) |
Mar 11, 2024 | 30.42 | 30.42 | 30.24 | 30.34 | 12,502 | -0.16(-0.52%) |
Mar 08, 2024 | 30.75 | 30.80 | 30.50 | 30.50 | 6,810 | -0.10(-0.33%) |
Mar 07, 2024 | 30.59 | 30.64 | 30.56 | 30.60 | 9,114 | +0.19(+0.62%) |
Mar 06, 2024 | 30.62 | 30.62 | 30.34 | 30.41 | 22,881 | +0.03(+0.10%) |
Mar 05, 2024 | 30.48 | 30.48 | 30.28 | 30.38 | 15,827 | -0.05(-0.16%) |
Mar 04, 2024 | 30.36 | 30.58 | 30.36 | 30.43 | 16,500 | +0.23(+0.76%) |
Mar 01, 2024 | 30.12 | 30.20 | 30.10 | 30.20 | 14,969 | +0.18(+0.60%) |
Feb 29, 2024 | 30.05 | 30.05 | 29.89 | 30.02 | 16,433 | +0.25(+0.84%) |
Feb 28, 2024 | 29.73 | 29.86 | 29.61 | 29.77 | 28,067 | +0.09(+0.30%) |
Feb 27, 2024 | 29.64 | 29.68 | 29.61 | 29.68 | 19,660 | +0.18(+0.61%) |
Feb 26, 2024 | 29.53 | 29.61 | 29.45 | 29.50 | 22,115 | -0.03(-0.10%) |
Feb 23, 2024 | 29.55 | 29.55 | 29.40 | 29.53 | 14,147 | +0.07(+0.24%) |
Feb 22, 2024 | 29.25 | 29.46 | 29.25 | 29.46 | 10,690 | +0.44(+1.52%) |
Feb 21, 2024 | 29.08 | 29.08 | 28.88 | 29.02 | 14,836 | +0.01(+0.03%) |
Feb 20, 2024 | 29.10 | 29.10 | 28.97 | 29.01 | 14,429 | -0.17(-0.58%) |
Feb 16, 2024 | 29.18 | 0 | -0.23(-0.78%) | |||
Feb 15, 2024 | 29.31 | 29.44 | 29.25 | 29.41 | 23,384 | +0.36(+1.24%) |
Feb 14, 2024 | 28.97 | 29.08 | 28.74 | 29.05 | 16,421 | +0.42(+1.47%) |
Feb 13, 2024 | 28.72 | 28.88 | 28.50 | 28.63 | 19,914 | -0.55(-1.88%) |
Feb 12, 2024 | 29.07 | 29.22 | 29.07 | 29.18 | 10,280 | +0.31(+1.07%) |
Feb 09, 2024 | 28.74 | 28.90 | 28.66 | 28.87 | 24,658 | +0.21(+0.73%) |
Feb 08, 2024 | 28.59 | 28.69 | 28.52 | 28.66 | 7,905 | +0.23(+0.81%) |
Feb 07, 2024 | 28.49 | 28.54 | 28.30 | 28.43 | 9,638 | +0.12(+0.42%) |
Feb 06, 2024 | 28.38 | 28.42 | 28.24 | 28.31 | 29,692 | +0.00(+0.00%) |
Feb 05, 2024 | 28.39 | 28.41 | 28.12 | 28.31 | 9,054 | -0.17(-0.60%) |
Feb 02, 2024 | 28.20 | 28.56 | 28.19 | 28.48 | 9,400 | +0.21(+0.74%) |