Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.36 | 30.61 | 30.30 | 30.46 | 70,402 | +0.34(+1.13%) |
Apr 29, 2024 | 30.12 | 30.25 | 30.04 | 30.12 | 110,284 | +0.11(+0.37%) |
Apr 26, 2024 | 30.17 | 30.17 | 29.86 | 30.01 | 170,784 | +0.04(+0.13%) |
Apr 25, 2024 | 29.77 | 29.97 | 29.64 | 29.97 | 81,202 | +0.27(+0.91%) |
Apr 24, 2024 | 29.66 | 29.77 | 29.61 | 29.70 | 45,717 | -0.06(-0.20%) |
Apr 23, 2024 | 29.92 | 30.08 | 29.75 | 29.76 | 630,909 | +0.23(+0.78%) |
Apr 22, 2024 | 29.40 | 29.66 | 29.28 | 29.53 | 248,310 | +0.34(+1.16%) |
Apr 19, 2024 | 29.03 | 29.28 | 29.03 | 29.19 | 40,097 | +0.32(+1.11%) |
Apr 18, 2024 | 28.81 | 29.12 | 28.81 | 28.87 | 39,720 | +0.09(+0.31%) |
Apr 17, 2024 | 28.85 | 29.06 | 28.68 | 28.78 | 62,922 | +0.18(+0.63%) |
Apr 16, 2024 | 28.55 | 28.60 | 28.45 | 28.60 | 91,754 | -0.06(-0.21%) |
Apr 15, 2024 | 28.73 | 28.83 | 28.55 | 28.66 | 61,576 | +0.27(+0.95%) |
Apr 12, 2024 | 28.34 | 28.62 | 28.34 | 28.39 | 261,972 | -1.06(-3.60%) |
Apr 11, 2024 | 29.81 | 29.81 | 29.37 | 29.45 | 288,703 | +0.05(+0.17%) |
Apr 10, 2024 | 29.52 | 29.62 | 29.36 | 29.40 | 141,851 | -0.36(-1.21%) |
Apr 09, 2024 | 29.67 | 29.78 | 29.37 | 29.76 | 120,554 | +0.27(+0.92%) |
Apr 08, 2024 | 29.48 | 29.63 | 29.46 | 29.49 | 61,041 | -0.22(-0.74%) |
Apr 05, 2024 | 30.05 | 30.05 | 29.65 | 29.71 | 92,622 | -0.38(-1.26%) |
Apr 04, 2024 | 30.55 | 30.55 | 30.08 | 30.09 | 33,479 | -0.03(-0.09%) |
Apr 03, 2024 | 30.20 | 30.29 | 30.07 | 30.12 | 110,707 | +0.32(+1.07%) |
Apr 02, 2024 | 29.71 | 29.85 | 29.70 | 29.80 | 151,247 | +0.14(+0.47%) |
Apr 01, 2024 | 29.93 | 30.11 | 29.66 | 29.66 | 72,817 | -0.27(-0.90%) |
Mar 28, 2024 | 29.94 | 29.95 | 29.85 | 29.93 | 109,467 | +0.05(+0.17%) |
Mar 27, 2024 | 29.76 | 29.93 | 29.76 | 29.88 | 53,522 | +0.30(+1.01%) |
Mar 26, 2024 | 29.71 | 29.77 | 29.57 | 29.58 | 191,133 | +0.11(+0.37%) |
Mar 25, 2024 | 29.47 | 29.52 | 29.42 | 29.47 | 80,336 | -0.05(-0.16%) |
Mar 22, 2024 | 29.52 | 29.53 | 29.45 | 29.52 | 61,085 | -0.05(-0.18%) |
Mar 21, 2024 | 29.59 | 29.71 | 29.49 | 29.57 | 24,227 | +0.07(+0.23%) |
Mar 20, 2024 | 29.43 | 29.59 | 29.34 | 29.50 | 29,712 | +0.02(+0.07%) |
Mar 19, 2024 | 29.37 | 29.63 | 29.37 | 29.48 | 54,797 | +0.04(+0.14%) |
Mar 18, 2024 | 29.68 | 29.78 | 29.44 | 29.44 | 57,092 | -0.59(-1.98%) |
Mar 15, 2024 | 29.85 | 30.11 | 29.85 | 30.04 | 44,078 | -0.11(-0.38%) |
Mar 14, 2024 | 30.25 | 30.30 | 30.06 | 30.15 | 68,061 | -0.14(-0.46%) |
Mar 13, 2024 | 30.24 | 30.49 | 30.24 | 30.29 | 39,326 | -0.11(-0.36%) |
Mar 12, 2024 | 30.22 | 30.40 | 30.18 | 30.40 | 42,561 | +0.21(+0.70%) |
Mar 11, 2024 | 30.45 | 30.49 | 30.13 | 30.19 | 48,934 | -0.44(-1.44%) |
Mar 08, 2024 | 30.63 | 30.74 | 30.55 | 30.63 | 236,161 | +0.09(+0.29%) |
Mar 07, 2024 | 30.51 | 30.75 | 30.51 | 30.54 | 34,692 | +0.43(+1.41%) |
Mar 06, 2024 | 30.15 | 30.30 | 30.08 | 30.11 | 50,384 | +0.33(+1.12%) |
Mar 05, 2024 | 29.77 | 29.94 | 29.74 | 29.78 | 74,551 | -0.01(-0.03%) |
Mar 04, 2024 | 29.86 | 29.98 | 29.75 | 29.79 | 58,584 | -0.05(-0.17%) |
Mar 01, 2024 | 29.86 | 30.00 | 29.71 | 29.84 | 49,337 | +0.12(+0.40%) |
Feb 29, 2024 | 29.88 | 29.88 | 29.66 | 29.72 | 95,266 | -0.37(-1.23%) |
Feb 28, 2024 | 30.28 | 30.28 | 30.00 | 30.09 | 58,993 | +0.13(+0.44%) |
Feb 27, 2024 | 29.79 | 30.10 | 29.79 | 29.96 | 45,311 | +0.13(+0.44%) |
Feb 26, 2024 | 29.89 | 29.89 | 29.72 | 29.83 | 39,127 | -0.06(-0.20%) |
Feb 23, 2024 | 29.84 | 29.96 | 29.75 | 29.89 | 32,395 | +0.03(+0.10%) |
Feb 22, 2024 | 30.03 | 30.03 | 29.79 | 29.86 | 133,200 | -0.03(-0.10%) |
Feb 21, 2024 | 29.90 | 29.92 | 29.79 | 29.89 | 74,554 | -0.07(-0.23%) |
Feb 20, 2024 | 29.80 | 30.10 | 29.80 | 29.96 | 81,096 | +0.55(+1.87%) |
Feb 16, 2024 | 29.23 | 29.41 | 29.20 | 29.41 | 45,785 | +0.53(+1.84%) |
Feb 15, 2024 | 28.99 | 29.15 | 28.81 | 28.88 | 80,014 | +0.36(+1.26%) |
Feb 14, 2024 | 28.55 | 28.66 | 28.39 | 28.52 | 92,912 | +0.73(+2.63%) |
Feb 13, 2024 | 27.73 | 27.96 | 27.51 | 27.79 | 444,147 | -0.36(-1.28%) |
Feb 12, 2024 | 28.37 | 28.39 | 28.14 | 28.15 | 460,702 | -0.18(-0.64%) |
Feb 09, 2024 | 28.05 | 28.33 | 28.05 | 28.33 | 71,548 | +0.16(+0.57%) |
Feb 08, 2024 | 28.05 | 28.22 | 28.01 | 28.17 | 89,255 | +0.45(+1.63%) |
Feb 07, 2024 | 27.91 | 27.94 | 27.67 | 27.72 | 55,129 | -0.27(-0.97%) |
Feb 06, 2024 | 27.95 | 28.03 | 27.88 | 27.99 | 55,709 | -0.15(-0.53%) |
Feb 05, 2024 | 28.08 | 28.22 | 28.05 | 28.14 | 54,325 | -0.02(-0.07%) |
Feb 02, 2024 | 28.27 | 28.35 | 28.09 | 28.16 | 40,777 | +0.03(+0.11%) |