Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.01 | 30.02 | 29.86 | 29.86 | 3,986 | -0.36(-1.20%) |
Apr 29, 2024 | 30.11 | 30.25 | 30.11 | 30.22 | 9,648 | +0.17(+0.56%) |
Apr 26, 2024 | 30.10 | 30.13 | 30.04 | 30.05 | 2,164 | -0.02(-0.06%) |
Apr 25, 2024 | 29.82 | 30.07 | 29.82 | 30.07 | 2,588 | -0.08(-0.27%) |
Apr 24, 2024 | 30.06 | 30.16 | 30.01 | 30.15 | 5,302 | +0.02(+0.06%) |
Apr 23, 2024 | 30.11 | 30.20 | 30.10 | 30.13 | 3,495 | +0.14(+0.48%) |
Apr 22, 2024 | 29.85 | 29.99 | 29.84 | 29.99 | 2,243 | +0.26(+0.87%) |
Apr 19, 2024 | 29.56 | 29.74 | 29.56 | 29.73 | 3,990 | +0.17(+0.59%) |
Apr 18, 2024 | 29.56 | 29.63 | 29.47 | 29.56 | 4,081 | +0.06(+0.20%) |
Apr 17, 2024 | 29.54 | 29.63 | 29.42 | 29.50 | 4,426 | +0.01(+0.04%) |
Apr 16, 2024 | 29.57 | 29.57 | 29.42 | 29.48 | 4,815 | -0.11(-0.37%) |
Apr 15, 2024 | 29.95 | 29.95 | 29.59 | 29.59 | 8,299 | -0.19(-0.63%) |
Apr 12, 2024 | 30.10 | 30.10 | 29.76 | 29.78 | 6,574 | -0.50(-1.65%) |
Apr 11, 2024 | 30.25 | 30.35 | 30.08 | 30.28 | 2,221 | -0.08(-0.26%) |
Apr 10, 2024 | 30.39 | 30.43 | 30.24 | 30.36 | 13,237 | -0.39(-1.27%) |
Apr 09, 2024 | 30.71 | 30.75 | 30.58 | 30.75 | 31,252 | +0.11(+0.37%) |
Apr 08, 2024 | 30.54 | 30.73 | 30.54 | 30.64 | 6,184 | +0.13(+0.43%) |
Apr 05, 2024 | 30.35 | 30.59 | 30.35 | 30.51 | 6,887 | +0.10(+0.33%) |
Apr 04, 2024 | 30.89 | 30.93 | 30.41 | 30.41 | 2,005 | -0.29(-0.94%) |
Apr 03, 2024 | 30.45 | 30.85 | 30.45 | 30.70 | 12,452 | +0.12(+0.39%) |
Apr 02, 2024 | 30.40 | 30.58 | 30.40 | 30.58 | 35,765 | -0.39(-1.26%) |
Apr 01, 2024 | 31.07 | 31.10 | 30.86 | 30.97 | 13,650 | -0.10(-0.32%) |
Mar 28, 2024 | 31.02 | 31.07 | 31.00 | 31.07 | 3,404 | +0.02(+0.06%) |
Mar 27, 2024 | 31.22 | 31.22 | 30.81 | 31.05 | 9,218 | +0.10(+0.32%) |
Mar 26, 2024 | 31.14 | 31.14 | 30.95 | 30.95 | 11,479 | -0.02(-0.06%) |
Mar 25, 2024 | 30.92 | 31.07 | 30.92 | 30.97 | 4,288 | -0.01(-0.03%) |
Mar 22, 2024 | 31.01 | 31.04 | 30.88 | 30.98 | 2,329 | -0.12(-0.40%) |
Mar 21, 2024 | 30.96 | 31.22 | 30.96 | 31.10 | 6,670 | +0.35(+1.14%) |
Mar 20, 2024 | 30.35 | 30.75 | 30.35 | 30.75 | 22,195 | +0.38(+1.25%) |
Mar 19, 2024 | 30.07 | 30.41 | 30.06 | 30.37 | 11,462 | +0.07(+0.23%) |
Mar 18, 2024 | 30.40 | 30.59 | 30.30 | 30.30 | 2,994 | +0.07(+0.23%) |
Mar 15, 2024 | 30.33 | 30.46 | 30.23 | 30.23 | 17,431 | -0.24(-0.78%) |
Mar 14, 2024 | 30.62 | 30.62 | 30.45 | 30.47 | 8,810 | -0.39(-1.27%) |
Mar 13, 2024 | 30.93 | 30.98 | 30.83 | 30.86 | 10,314 | -0.16(-0.50%) |
Mar 12, 2024 | 30.57 | 31.02 | 30.56 | 31.02 | 33,204 | +0.44(+1.43%) |
Mar 11, 2024 | 30.55 | 30.59 | 30.45 | 30.58 | 11,745 | -0.20(-0.66%) |
Mar 08, 2024 | 31.30 | 31.37 | 30.78 | 30.78 | 8,742 | -0.36(-1.15%) |
Mar 07, 2024 | 30.92 | 31.15 | 30.92 | 31.14 | 24,593 | +0.40(+1.30%) |
Mar 06, 2024 | 30.62 | 30.91 | 30.62 | 30.74 | 5,268 | +0.37(+1.22%) |
Mar 05, 2024 | 30.42 | 30.47 | 30.17 | 30.37 | 13,075 | -0.16(-0.52%) |
Mar 04, 2024 | 30.38 | 30.75 | 30.38 | 30.53 | 14,475 | +0.23(+0.76%) |
Mar 01, 2024 | 29.90 | 30.30 | 29.90 | 30.30 | 27,317 | +0.35(+1.17%) |
Feb 29, 2024 | 29.79 | 29.95 | 29.77 | 29.95 | 10,098 | +0.29(+0.99%) |
Feb 28, 2024 | 29.64 | 29.74 | 29.64 | 29.66 | 7,805 | -0.08(-0.26%) |
Feb 27, 2024 | 29.71 | 29.76 | 29.68 | 29.74 | 6,475 | +0.14(+0.46%) |
Feb 26, 2024 | 29.69 | 29.77 | 29.60 | 29.60 | 11,383 | -0.06(-0.21%) |
Feb 23, 2024 | 29.68 | 29.80 | 29.58 | 29.66 | 11,762 | -0.05(-0.16%) |
Feb 22, 2024 | 29.40 | 29.79 | 29.40 | 29.71 | 4,970 | +0.90(+3.12%) |
Feb 21, 2024 | 28.82 | 28.88 | 28.69 | 28.81 | 8,586 | -0.16(-0.55%) |
Feb 20, 2024 | 29.03 | 29.06 | 28.86 | 28.97 | 9,044 | -0.29(-0.98%) |
Feb 16, 2024 | 29.50 | 29.52 | 29.26 | 29.26 | 4,613 | -0.34(-1.16%) |
Feb 15, 2024 | 29.41 | 29.62 | 29.41 | 29.60 | 9,354 | +0.30(+1.02%) |
Feb 14, 2024 | 29.05 | 29.30 | 29.02 | 29.30 | 5,959 | +0.47(+1.63%) |
Feb 13, 2024 | 28.71 | 28.88 | 28.60 | 28.83 | 6,351 | -0.39(-1.32%) |
Feb 12, 2024 | 29.06 | 29.37 | 29.06 | 29.22 | 14,331 | +0.12(+0.40%) |
Feb 09, 2024 | 29.00 | 29.12 | 28.98 | 29.10 | 13,944 | +0.17(+0.59%) |
Feb 08, 2024 | 28.83 | 28.97 | 28.80 | 28.93 | 20,147 | +0.16(+0.56%) |
Feb 07, 2024 | 28.60 | 28.84 | 28.56 | 28.77 | 6,360 | +0.26(+0.91%) |
Feb 06, 2024 | 28.49 | 28.51 | 28.34 | 28.51 | 18,978 | +0.14(+0.49%) |
Feb 05, 2024 | 28.35 | 28.47 | 28.19 | 28.37 | 12,343 | -0.12(-0.42%) |
Feb 02, 2024 | 28.16 | 28.56 | 28.16 | 28.49 | 20,549 | +0.36(+1.28%) |