Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.65 | 30.67 | 30.31 | 30.45 | 88,164 | -0.43(-1.41%) |
Apr 29, 2024 | 30.94 | 31.31 | 30.66 | 30.88 | 62,502 | -0.06(-0.19%) |
Apr 26, 2024 | 31.33 | 31.62 | 30.85 | 30.94 | 62,112 | -0.51(-1.63%) |
Apr 25, 2024 | 31.78 | 31.78 | 31.04 | 31.46 | 80,773 | -0.72(-2.24%) |
Apr 24, 2024 | 32.27 | 32.66 | 31.86 | 32.18 | 75,427 | -0.25(-0.76%) |
Apr 23, 2024 | 31.30 | 32.46 | 31.30 | 32.43 | 95,619 | +1.29(+4.13%) |
Apr 22, 2024 | 31.04 | 31.43 | 30.75 | 31.14 | 81,302 | +0.34(+1.09%) |
Apr 19, 2024 | 29.91 | 30.88 | 29.91 | 30.81 | 81,767 | +0.74(+2.47%) |
Apr 18, 2024 | 30.05 | 30.61 | 29.95 | 30.06 | 72,900 | +0.14(+0.46%) |
Apr 17, 2024 | 30.40 | 30.62 | 29.91 | 29.93 | 94,246 | -0.17(-0.56%) |
Apr 16, 2024 | 29.95 | 30.22 | 29.66 | 30.09 | 80,929 | -0.02(-0.07%) |
Apr 15, 2024 | 30.86 | 30.86 | 29.55 | 30.11 | 102,472 | -0.21(-0.68%) |
Apr 12, 2024 | 30.64 | 30.77 | 30.24 | 30.32 | 94,295 | -0.42(-1.35%) |
Apr 11, 2024 | 30.34 | 30.77 | 30.23 | 30.74 | 83,167 | +0.50(+1.67%) |
Apr 10, 2024 | 30.98 | 31.03 | 29.96 | 30.23 | 71,939 | -1.49(-4.71%) |
Apr 09, 2024 | 31.82 | 31.93 | 31.62 | 31.72 | 48,434 | -0.09(-0.28%) |
Apr 08, 2024 | 31.54 | 32.03 | 31.39 | 31.81 | 80,333 | +0.53(+1.71%) |
Apr 05, 2024 | 31.12 | 31.39 | 30.69 | 31.28 | 81,420 | +0.00(+0.00%) |
Apr 04, 2024 | 31.68 | 31.78 | 31.24 | 31.28 | 74,088 | -0.15(-0.47%) |
Apr 03, 2024 | 31.32 | 31.60 | 31.32 | 31.43 | 63,947 | -0.03(-0.09%) |
Apr 02, 2024 | 32.40 | 32.40 | 30.68 | 31.46 | 131,184 | -1.34(-4.10%) |
Apr 01, 2024 | 33.03 | 33.58 | 32.70 | 32.80 | 102,559 | -0.93(-2.75%) |
Mar 28, 2024 | 32.87 | 33.90 | 32.87 | 33.73 | 231,762 | +1.05(+3.21%) |
Mar 27, 2024 | 32.04 | 32.89 | 32.04 | 32.68 | 60,442 | +0.80(+2.51%) |
Mar 26, 2024 | 32.33 | 32.34 | 31.81 | 31.88 | 76,769 | -0.28(-0.86%) |
Mar 25, 2024 | 32.48 | 32.57 | 32.15 | 32.16 | 79,019 | +0.55(+1.75%) |
Mar 22, 2024 | 32.32 | 32.32 | 31.58 | 31.61 | 59,073 | -0.78(-2.41%) |
Mar 21, 2024 | 32.22 | 32.88 | 32.13 | 32.39 | 124,837 | +0.26(+0.80%) |
Mar 20, 2024 | 31.16 | 32.37 | 30.95 | 32.13 | 84,839 | +0.69(+2.20%) |
Mar 19, 2024 | 30.69 | 31.51 | 30.69 | 31.44 | 110,785 | +0.85(+2.78%) |
Mar 18, 2024 | 31.06 | 31.06 | 30.49 | 30.59 | 112,848 | -0.53(-1.72%) |
Mar 15, 2024 | 30.66 | 31.69 | 30.66 | 31.12 | 372,093 | +0.45(+1.48%) |
Mar 14, 2024 | 32.04 | 32.04 | 30.34 | 30.67 | 193,327 | -1.48(-4.61%) |
Mar 13, 2024 | 32.12 | 32.70 | 32.06 | 32.15 | 142,447 | +0.21(+0.65%) |
Mar 12, 2024 | 31.97 | 32.17 | 31.70 | 31.94 | 93,977 | -0.03(-0.09%) |
Mar 11, 2024 | 32.99 | 32.99 | 31.67 | 31.97 | 144,484 | -1.19(-3.58%) |
Mar 08, 2024 | 33.05 | 33.70 | 32.74 | 33.16 | 118,168 | +0.60(+1.85%) |
Mar 07, 2024 | 32.70 | 33.02 | 32.42 | 32.55 | 71,342 | +0.24(+0.73%) |
Mar 06, 2024 | 33.73 | 33.79 | 32.12 | 32.32 | 131,355 | -0.99(-2.97%) |
Mar 05, 2024 | 33.29 | 33.98 | 33.29 | 33.31 | 99,422 | -0.12(-0.35%) |
Mar 04, 2024 | 33.69 | 34.08 | 33.34 | 33.43 | 115,650 | -0.21(-0.61%) |
Mar 01, 2024 | 33.59 | 33.87 | 32.66 | 33.63 | 114,268 | +0.03(+0.09%) |
Feb 29, 2024 | 33.78 | 34.27 | 33.42 | 33.60 | 356,004 | +0.57(+1.72%) |
Feb 28, 2024 | 33.05 | 33.55 | 32.37 | 33.03 | 140,134 | -0.72(-2.12%) |
Feb 27, 2024 | 33.33 | 34.24 | 33.33 | 33.75 | 169,338 | +0.43(+1.29%) |
Feb 26, 2024 | 31.84 | 33.40 | 31.84 | 33.32 | 145,963 | +1.22(+3.82%) |
Feb 23, 2024 | 31.96 | 32.36 | 31.31 | 32.09 | 170,832 | -0.02(-0.06%) |
Feb 22, 2024 | 33.21 | 33.69 | 30.62 | 32.11 | 335,563 | -2.26(-6.58%) |
Feb 21, 2024 | 34.18 | 34.78 | 33.94 | 34.38 | 80,251 | -0.08(-0.23%) |
Feb 20, 2024 | 34.82 | 35.04 | 34.34 | 34.46 | 117,687 | -0.96(-2.71%) |
Feb 16, 2024 | 35.46 | 35.66 | 34.89 | 35.42 | 73,328 | -0.41(-1.15%) |
Feb 15, 2024 | 35.60 | 36.30 | 35.52 | 35.83 | 110,079 | +0.60(+1.70%) |
Feb 14, 2024 | 34.99 | 35.29 | 34.41 | 35.23 | 80,782 | +0.77(+2.25%) |
Feb 13, 2024 | 34.69 | 35.35 | 34.12 | 34.46 | 93,602 | -1.25(-3.51%) |
Feb 12, 2024 | 34.41 | 36.05 | 34.41 | 35.71 | 76,888 | +1.29(+3.76%) |
Feb 09, 2024 | 33.68 | 34.62 | 33.65 | 34.42 | 81,442 | +0.77(+2.30%) |
Feb 08, 2024 | 33.21 | 33.74 | 33.21 | 33.64 | 57,492 | +0.54(+1.63%) |
Feb 07, 2024 | 33.70 | 33.70 | 32.97 | 33.10 | 55,475 | -0.53(-1.57%) |
Feb 06, 2024 | 32.97 | 33.96 | 32.97 | 33.63 | 90,322 | +0.68(+2.05%) |
Feb 05, 2024 | 33.07 | 33.26 | 32.51 | 32.96 | 115,833 | -0.48(-1.44%) |
Feb 02, 2024 | 33.32 | 33.74 | 33.05 | 33.44 | 73,875 | -0.36(-1.07%) |