Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.49 | 31.56 | 31.32 | 31.32 | 93,882 | -0.41(-1.28%) |
Apr 29, 2024 | 31.55 | 31.73 | 31.54 | 31.73 | 79,677 | +0.30(+0.97%) |
Apr 26, 2024 | 31.27 | 31.46 | 31.27 | 31.42 | 67,049 | +0.33(+1.06%) |
Apr 25, 2024 | 30.76 | 31.14 | 30.76 | 31.09 | 60,547 | +0.10(+0.32%) |
Apr 24, 2024 | 31.02 | 31.08 | 30.90 | 30.99 | 69,252 | +0.06(+0.19%) |
Apr 23, 2024 | 30.72 | 31.05 | 30.72 | 30.93 | 556,599 | +0.15(+0.49%) |
Apr 22, 2024 | 30.55 | 30.79 | 30.49 | 30.78 | 53,627 | +0.33(+1.08%) |
Apr 19, 2024 | 30.44 | 30.52 | 30.39 | 30.45 | 48,229 | -0.15(-0.49%) |
Apr 18, 2024 | 30.61 | 30.76 | 30.55 | 30.60 | 152,770 | +0.10(+0.33%) |
Apr 17, 2024 | 30.59 | 30.62 | 30.39 | 30.50 | 85,868 | +0.09(+0.28%) |
Apr 16, 2024 | 30.44 | 30.50 | 30.36 | 30.41 | 168,593 | -0.42(-1.35%) |
Apr 15, 2024 | 31.15 | 31.15 | 30.78 | 30.83 | 75,304 | -0.11(-0.36%) |
Apr 12, 2024 | 31.24 | 31.24 | 30.91 | 30.94 | 82,429 | -0.68(-2.15%) |
Apr 11, 2024 | 31.65 | 31.65 | 31.46 | 31.62 | 260,232 | +0.21(+0.67%) |
Apr 10, 2024 | 31.46 | 31.54 | 31.33 | 31.41 | 72,153 | -0.45(-1.40%) |
Apr 09, 2024 | 31.87 | 31.90 | 31.73 | 31.86 | 78,607 | +0.20(+0.62%) |
Apr 08, 2024 | 31.64 | 31.76 | 31.64 | 31.66 | 200,813 | +0.15(+0.48%) |
Apr 05, 2024 | 31.42 | 31.59 | 31.40 | 31.51 | 109,644 | +0.03(+0.10%) |
Apr 04, 2024 | 31.78 | 31.90 | 31.45 | 31.48 | 74,942 | -0.12(-0.38%) |
Apr 03, 2024 | 31.48 | 31.65 | 31.42 | 31.60 | 79,055 | +0.04(+0.13%) |
Apr 02, 2024 | 31.55 | 31.59 | 31.50 | 31.56 | 87,430 | +0.10(+0.32%) |
Apr 01, 2024 | 31.39 | 31.62 | 31.37 | 31.46 | 215,460 | +0.12(+0.38%) |
Mar 28, 2024 | 31.25 | 31.35 | 31.35 | 31.34 | 185,475 | +0.08(+0.26%) |
Mar 27, 2024 | 31.17 | 31.27 | 31.17 | 31.26 | 104,255 | +0.02(+0.06%) |
Mar 26, 2024 | 31.36 | 31.36 | 31.24 | 31.24 | 57,022 | -0.02(-0.06%) |
Mar 25, 2024 | 31.21 | 31.31 | 31.21 | 31.26 | 63,384 | +0.01(+0.03%) |
Mar 22, 2024 | 31.30 | 31.34 | 31.22 | 31.25 | 57,743 | -0.22(-0.70%) |
Mar 21, 2024 | 31.66 | 31.66 | 31.47 | 31.47 | 58,620 | +0.03(+0.10%) |
Mar 20, 2024 | 31.13 | 31.44 | 31.10 | 31.44 | 91,506 | +0.38(+1.22%) |
Mar 19, 2024 | 31.00 | 31.10 | 30.92 | 31.06 | 107,610 | -0.19(-0.61%) |
Mar 18, 2024 | 31.35 | 31.36 | 31.21 | 31.25 | 59,135 | +0.05(+0.16%) |
Mar 15, 2024 | 31.24 | 31.28 | 31.16 | 31.20 | 62,446 | -0.19(-0.60%) |
Mar 14, 2024 | 31.64 | 31.64 | 31.33 | 31.39 | 70,837 | -0.10(-0.33%) |
Mar 13, 2024 | 31.55 | 31.55 | 31.45 | 31.49 | 86,281 | -0.12(-0.38%) |
Mar 12, 2024 | 31.55 | 31.64 | 31.43 | 31.61 | 84,891 | +0.25(+0.80%) |
Mar 11, 2024 | 31.41 | 31.48 | 31.35 | 31.36 | 75,222 | +0.04(+0.13%) |
Mar 08, 2024 | 31.48 | 31.53 | 31.29 | 31.32 | 106,807 | -0.06(-0.19%) |
Mar 07, 2024 | 31.17 | 31.38 | 31.17 | 31.38 | 77,421 | +0.17(+0.54%) |
Mar 06, 2024 | 31.14 | 31.28 | 31.13 | 31.21 | 180,014 | +0.41(+1.33%) |
Mar 05, 2024 | 30.91 | 30.95 | 30.75 | 30.80 | 176,976 | -0.22(-0.70%) |
Mar 04, 2024 | 31.13 | 31.13 | 30.99 | 31.02 | 99,630 | -0.03(-0.10%) |
Mar 01, 2024 | 30.86 | 31.09 | 30.85 | 31.05 | 148,024 | +0.35(+1.14%) |
Feb 29, 2024 | 30.78 | 30.82 | 30.66 | 30.70 | 68,981 | +0.10(+0.33%) |
Feb 28, 2024 | 30.66 | 30.67 | 30.57 | 30.60 | 111,052 | -0.32(-1.03%) |
Feb 27, 2024 | 30.92 | 30.98 | 30.92 | 30.92 | 122,798 | +0.04(+0.13%) |
Feb 26, 2024 | 30.85 | 30.91 | 30.83 | 30.88 | 150,726 | -0.18(-0.58%) |
Feb 23, 2024 | 31.03 | 31.07 | 30.95 | 31.06 | 114,244 | -0.03(-0.10%) |
Feb 22, 2024 | 31.03 | 31.10 | 30.95 | 31.09 | 63,853 | +0.31(+1.01%) |
Feb 21, 2024 | 30.71 | 30.82 | 30.68 | 30.78 | 99,429 | +0.03(+0.10%) |
Feb 20, 2024 | 30.73 | 30.85 | 30.67 | 30.75 | 238,380 | +0.12(+0.39%) |
Feb 16, 2024 | 30.62 | 30.69 | 30.57 | 30.63 | 129,350 | +0.16(+0.53%) |
Feb 15, 2024 | 30.37 | 30.50 | 30.37 | 30.47 | 63,286 | +0.09(+0.30%) |
Feb 14, 2024 | 30.30 | 30.40 | 30.26 | 30.38 | 114,222 | +0.42(+1.40%) |
Feb 13, 2024 | 30.10 | 30.25 | 29.87 | 29.96 | 167,781 | -0.55(-1.80%) |
Feb 12, 2024 | 30.36 | 30.67 | 30.36 | 30.51 | 92,761 | +0.23(+0.76%) |
Feb 09, 2024 | 30.20 | 30.34 | 30.07 | 30.28 | 77,682 | +0.11(+0.36%) |
Feb 08, 2024 | 30.27 | 30.31 | 30.09 | 30.17 | 799,848 | -0.25(-0.82%) |
Feb 07, 2024 | 30.37 | 30.44 | 30.33 | 30.42 | 94,245 | +0.09(+0.30%) |
Feb 06, 2024 | 30.15 | 30.38 | 30.08 | 30.33 | 220,379 | +0.66(+2.22%) |
Feb 05, 2024 | 29.61 | 29.71 | 29.53 | 29.67 | 61,276 | +0.07(+0.24%) |
Feb 02, 2024 | 29.62 | 29.64 | 29.50 | 29.60 | 119,378 | -0.08(-0.27%) |