Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.02 | 31.23 | 30.78 | 30.78 | 579,984 | -1.03(-3.25%) |
Apr 29, 2024 | 31.74 | 31.87 | 31.67 | 31.81 | 241,518 | +0.12(+0.37%) |
Apr 26, 2024 | 31.69 | 31.75 | 31.62 | 31.69 | 124,924 | +0.35(+1.13%) |
Apr 25, 2024 | 31.05 | 31.38 | 30.92 | 31.34 | 163,983 | -0.05(-0.16%) |
Apr 24, 2024 | 31.38 | 31.44 | 31.28 | 31.39 | 271,576 | -0.14(-0.44%) |
Apr 23, 2024 | 31.32 | 31.59 | 31.30 | 31.52 | 203,646 | +0.56(+1.81%) |
Apr 22, 2024 | 30.70 | 31.03 | 30.70 | 30.96 | 305,937 | +0.51(+1.68%) |
Apr 19, 2024 | 30.47 | 30.57 | 30.37 | 30.45 | 3,306,713 | -0.01(-0.03%) |
Apr 18, 2024 | 30.45 | 30.68 | 30.42 | 30.46 | 278,663 | +0.18(+0.58%) |
Apr 17, 2024 | 30.34 | 30.42 | 30.17 | 30.28 | 250,101 | +0.41(+1.38%) |
Apr 16, 2024 | 29.95 | 30.01 | 29.73 | 29.87 | 267,355 | -0.17(-0.56%) |
Apr 15, 2024 | 30.39 | 30.49 | 30.01 | 30.04 | 468,357 | -0.20(-0.65%) |
Apr 12, 2024 | 30.32 | 30.50 | 30.16 | 30.24 | 143,446 | -0.32(-1.06%) |
Apr 11, 2024 | 30.68 | 30.68 | 30.24 | 30.56 | 316,899 | -0.27(-0.86%) |
Apr 10, 2024 | 30.80 | 30.96 | 30.63 | 30.83 | 290,261 | -0.60(-1.91%) |
Apr 09, 2024 | 31.64 | 31.64 | 31.30 | 31.43 | 241,508 | -0.08(-0.25%) |
Apr 08, 2024 | 31.48 | 31.60 | 31.43 | 31.50 | 219,194 | +0.14(+0.44%) |
Apr 05, 2024 | 31.34 | 31.45 | 31.17 | 31.37 | 222,744 | -0.15(-0.47%) |
Apr 04, 2024 | 32.02 | 32.05 | 31.51 | 31.51 | 411,922 | -0.06(-0.19%) |
Apr 03, 2024 | 31.49 | 31.66 | 31.46 | 31.57 | 327,551 | +0.21(+0.66%) |
Apr 02, 2024 | 31.41 | 31.41 | 31.27 | 31.37 | 773,043 | -0.13(-0.41%) |
Apr 01, 2024 | 31.64 | 31.77 | 31.45 | 31.49 | 727,344 | -0.16(-0.50%) |
Mar 28, 2024 | 31.70 | 31.79 | 31.60 | 31.65 | 169,722 | -0.19(-0.59%) |
Mar 27, 2024 | 31.68 | 31.85 | 31.68 | 31.84 | 107,792 | +0.45(+1.44%) |
Mar 26, 2024 | 31.53 | 31.56 | 31.39 | 31.39 | 84,559 | +0.05(+0.16%) |
Mar 25, 2024 | 31.32 | 31.50 | 31.28 | 31.34 | 148,241 | +0.09(+0.28%) |
Mar 22, 2024 | 31.29 | 31.31 | 31.20 | 31.25 | 109,602 | +0.16(+0.51%) |
Mar 21, 2024 | 31.24 | 31.34 | 31.08 | 31.09 | 207,975 | -0.02(-0.06%) |
Mar 20, 2024 | 30.53 | 31.14 | 30.53 | 31.11 | 151,938 | +0.50(+1.64%) |
Mar 19, 2024 | 30.53 | 30.66 | 30.45 | 30.61 | 216,181 | +0.19(+0.61%) |
Mar 18, 2024 | 30.55 | 30.56 | 30.38 | 30.42 | 180,389 | -0.07(-0.23%) |
Mar 15, 2024 | 30.50 | 30.57 | 30.41 | 30.49 | 146,334 | +0.35(+1.18%) |
Mar 14, 2024 | 30.42 | 30.44 | 30.01 | 30.14 | 161,348 | -0.44(-1.45%) |
Mar 13, 2024 | 30.62 | 30.69 | 30.58 | 30.58 | 308,082 | +0.32(+1.07%) |
Mar 12, 2024 | 30.17 | 30.28 | 30.10 | 30.25 | 158,940 | +0.08(+0.26%) |
Mar 11, 2024 | 30.11 | 30.20 | 30.01 | 30.18 | 156,442 | +0.14(+0.46%) |
Mar 08, 2024 | 30.21 | 30.26 | 29.99 | 30.04 | 183,023 | -0.05(-0.16%) |
Mar 07, 2024 | 29.94 | 30.14 | 29.94 | 30.09 | 106,078 | +0.57(+1.93%) |
Mar 06, 2024 | 29.61 | 29.67 | 29.50 | 29.52 | 89,840 | +0.30(+1.04%) |
Mar 05, 2024 | 29.13 | 29.28 | 29.11 | 29.21 | 207,712 | +0.16(+0.54%) |
Mar 04, 2024 | 28.95 | 29.09 | 28.95 | 29.05 | 120,997 | +0.04(+0.14%) |
Mar 01, 2024 | 28.97 | 29.06 | 28.75 | 29.02 | 148,110 | +0.23(+0.79%) |
Feb 29, 2024 | 29.06 | 29.06 | 28.64 | 28.79 | 393,319 | -0.18(-0.61%) |
Feb 28, 2024 | 29.06 | 29.09 | 28.97 | 28.97 | 122,491 | -0.23(-0.78%) |
Feb 27, 2024 | 29.14 | 29.27 | 29.12 | 29.19 | 97,706 | -0.03(-0.10%) |
Feb 26, 2024 | 29.29 | 29.30 | 29.19 | 29.22 | 171,280 | -0.02(-0.07%) |
Feb 23, 2024 | 29.20 | 29.32 | 29.18 | 29.24 | 320,642 | -0.09(-0.30%) |
Feb 22, 2024 | 29.38 | 29.39 | 29.17 | 29.33 | 381,479 | +0.04(+0.13%) |
Feb 21, 2024 | 29.16 | 29.31 | 29.14 | 29.29 | 246,778 | +0.22(+0.74%) |
Feb 20, 2024 | 28.92 | 29.07 | 28.92 | 29.07 | 915,595 | +0.73(+2.57%) |
Feb 16, 2024 | 28.38 | 28.48 | 28.28 | 28.35 | 266,094 | -0.35(-1.23%) |
Feb 15, 2024 | 28.41 | 28.72 | 28.41 | 28.70 | 316,502 | +0.16(+0.55%) |
Feb 14, 2024 | 28.48 | 28.56 | 28.41 | 28.54 | 559,787 | +0.25(+0.87%) |
Feb 13, 2024 | 28.59 | 28.59 | 28.25 | 28.30 | 500,208 | -0.47(-1.64%) |
Feb 12, 2024 | 28.69 | 28.84 | 28.67 | 28.77 | 116,465 | +0.09(+0.31%) |
Feb 09, 2024 | 28.48 | 28.69 | 28.41 | 28.68 | 469,183 | +0.10(+0.34%) |
Feb 08, 2024 | 28.57 | 28.60 | 28.52 | 28.58 | 332,944 | -0.04(-0.14%) |
Feb 07, 2024 | 28.67 | 28.67 | 28.46 | 28.62 | 302,069 | -0.27(-0.92%) |
Feb 06, 2024 | 28.73 | 28.91 | 28.73 | 28.89 | 168,925 | +0.12(+0.41%) |
Feb 05, 2024 | 28.78 | 28.81 | 28.59 | 28.77 | 413,404 | -0.44(-1.52%) |
Feb 02, 2024 | 29.20 | 29.22 | 29.09 | 29.21 | 3,023,282 | -0.09(-0.30%) |