Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.25 | 34.46 | 33.13 | 33.22 | 743,262 | -1.89(-5.38%) |
Apr 29, 2024 | 35.17 | 35.58 | 34.58 | 35.11 | 550,921 | -0.39(-1.10%) |
Apr 26, 2024 | 35.21 | 36.07 | 34.97 | 35.50 | 779,290 | +1.83(+5.44%) |
Apr 25, 2024 | 32.48 | 33.68 | 32.36 | 33.67 | 330,711 | +0.10(+0.30%) |
Apr 24, 2024 | 33.24 | 33.66 | 32.97 | 33.57 | 636,569 | +1.51(+4.71%) |
Apr 23, 2024 | 31.23 | 32.13 | 31.15 | 32.06 | 847,830 | +1.72(+5.67%) |
Apr 22, 2024 | 28.85 | 30.42 | 28.70 | 30.34 | 751,655 | +2.28(+8.13%) |
Apr 19, 2024 | 27.80 | 28.06 | 27.66 | 28.06 | 310,905 | -0.33(-1.16%) |
Apr 18, 2024 | 28.26 | 28.76 | 28.20 | 28.39 | 222,972 | +0.45(+1.61%) |
Apr 17, 2024 | 28.30 | 28.32 | 27.78 | 27.94 | 180,812 | -0.19(-0.68%) |
Apr 16, 2024 | 28.33 | 28.70 | 27.91 | 28.13 | 228,071 | -0.87(-3.00%) |
Apr 15, 2024 | 29.99 | 30.21 | 28.76 | 29.00 | 226,908 | -0.26(-0.89%) |
Apr 12, 2024 | 30.46 | 30.66 | 29.18 | 29.26 | 954,465 | -2.79(-8.71%) |
Apr 11, 2024 | 32.01 | 32.49 | 31.57 | 32.05 | 278,728 | +0.50(+1.58%) |
Apr 10, 2024 | 31.48 | 32.11 | 31.15 | 31.55 | 354,190 | -0.20(-0.63%) |
Apr 09, 2024 | 31.14 | 31.75 | 31.00 | 31.75 | 260,563 | +1.01(+3.29%) |
Apr 08, 2024 | 30.50 | 31.14 | 30.50 | 30.74 | 144,295 | +0.23(+0.75%) |
Apr 05, 2024 | 30.39 | 30.70 | 30.15 | 30.51 | 119,769 | +0.01(+0.03%) |
Apr 04, 2024 | 31.65 | 31.80 | 30.45 | 30.50 | 128,510 | -0.67(-2.15%) |
Apr 03, 2024 | 30.68 | 31.28 | 30.65 | 31.17 | 138,169 | -0.30(-0.95%) |
Apr 02, 2024 | 31.05 | 31.67 | 30.92 | 31.47 | 333,481 | +0.24(+0.77%) |
Apr 01, 2024 | 30.90 | 31.66 | 30.74 | 31.23 | 433,967 | +1.30(+4.34%) |
Mar 28, 2024 | 29.88 | 30.38 | 29.84 | 29.93 | 532,660 | +0.38(+1.29%) |
Mar 27, 2024 | 28.94 | 29.55 | 28.70 | 29.55 | 172,191 | +0.08(+0.27%) |
Mar 26, 2024 | 29.75 | 29.93 | 29.46 | 29.47 | 159,388 | -0.08(-0.27%) |
Mar 25, 2024 | 29.89 | 30.13 | 29.35 | 29.55 | 219,925 | -0.34(-1.14%) |
Mar 22, 2024 | 29.74 | 30.07 | 29.39 | 29.89 | 306,038 | -0.86(-2.80%) |
Mar 21, 2024 | 31.78 | 31.79 | 30.75 | 30.75 | 446,432 | -1.10(-3.45%) |
Mar 20, 2024 | 31.53 | 32.09 | 30.93 | 31.85 | 335,711 | +1.39(+4.56%) |
Mar 19, 2024 | 30.11 | 30.71 | 29.75 | 30.46 | 461,472 | -0.25(-0.82%) |
Mar 18, 2024 | 30.93 | 30.97 | 30.34 | 30.71 | 298,883 | +0.62(+2.05%) |
Mar 15, 2024 | 30.36 | 30.64 | 30.00 | 30.09 | 253,193 | -0.35(-1.14%) |
Mar 14, 2024 | 31.16 | 31.21 | 30.14 | 30.44 | 959,344 | -1.55(-4.85%) |
Mar 13, 2024 | 31.70 | 33.00 | 31.70 | 32.00 | 876,896 | +0.67(+2.13%) |
Mar 12, 2024 | 30.43 | 31.42 | 30.29 | 31.33 | 1,322,227 | +2.46(+8.52%) |
Mar 11, 2024 | 28.68 | 29.63 | 28.60 | 28.87 | 937,426 | +1.58(+5.80%) |
Mar 08, 2024 | 27.23 | 27.68 | 26.78 | 27.29 | 619,749 | +0.14(+0.51%) |
Mar 07, 2024 | 26.89 | 27.17 | 26.56 | 27.15 | 483,562 | -0.31(-1.12%) |
Mar 06, 2024 | 28.32 | 28.55 | 27.36 | 27.46 | 576,763 | +0.93(+3.49%) |
Mar 05, 2024 | 26.88 | 27.22 | 26.27 | 26.53 | 863,287 | -1.26(-4.55%) |
Mar 04, 2024 | 29.44 | 29.44 | 27.62 | 27.80 | 800,708 | -1.77(-5.99%) |