Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 30.83 | 30.83 | 30.67 | 30.82 | 22,836 | +0.25(+0.82%) |
Apr 23, 2024 | 30.50 | 30.62 | 30.45 | 30.57 | 26,067 | +0.04(+0.13%) |
Apr 22, 2024 | 30.45 | 30.60 | 30.34 | 30.53 | 26,163 | +0.35(+1.16%) |
Apr 19, 2024 | 30.28 | 30.36 | 30.15 | 30.18 | 19,024 | -0.19(-0.63%) |
Apr 18, 2024 | 30.48 | 30.59 | 30.35 | 30.37 | 18,253 | -0.02(-0.07%) |
Apr 17, 2024 | 30.55 | 30.60 | 30.29 | 30.39 | 39,959 | -0.38(-1.23%) |
Apr 16, 2024 | 30.87 | 30.89 | 30.74 | 30.77 | 91,170 | -0.33(-1.06%) |
Apr 15, 2024 | 31.49 | 31.56 | 31.10 | 31.10 | 14,819 | +0.08(+0.26%) |
Apr 12, 2024 | 31.13 | 31.25 | 30.98 | 31.02 | 21,369 | -0.39(-1.24%) |
Apr 11, 2024 | 31.35 | 31.42 | 31.11 | 31.41 | 21,798 | +0.36(+1.16%) |
Apr 10, 2024 | 31.05 | 31.14 | 30.96 | 31.05 | 20,598 | -0.21(-0.67%) |
Apr 09, 2024 | 31.43 | 31.43 | 31.16 | 31.26 | 16,849 | +0.07(+0.22%) |
Apr 08, 2024 | 31.16 | 31.27 | 31.16 | 31.19 | 35,065 | +0.21(+0.69%) |
Apr 05, 2024 | 30.90 | 31.02 | 30.82 | 30.98 | 15,238 | +0.17(+0.55%) |
Apr 04, 2024 | 31.31 | 31.31 | 30.80 | 30.81 | 22,387 | -0.33(-1.06%) |
Apr 03, 2024 | 30.96 | 31.19 | 30.96 | 31.14 | 15,408 | +0.23(+0.74%) |
Apr 02, 2024 | 30.96 | 30.96 | 30.69 | 30.91 | 22,592 | -0.20(-0.64%) |
Apr 01, 2024 | 31.09 | 31.12 | 31.00 | 31.11 | 41,466 | -0.34(-1.08%) |
Mar 28, 2024 | 31.53 | 31.53 | 31.42 | 31.45 | 55,129 | -0.12(-0.39%) |
Mar 27, 2024 | 31.55 | 31.57 | 31.45 | 31.57 | 18,513 | +0.10(+0.32%) |
Mar 26, 2024 | 31.51 | 31.59 | 31.45 | 31.47 | 18,493 | +0.13(+0.41%) |
Mar 25, 2024 | 31.60 | 31.60 | 31.26 | 31.34 | 36,612 | -0.30(-0.95%) |
Mar 22, 2024 | 31.71 | 31.71 | 31.61 | 31.64 | 31,194 | -0.05(-0.15%) |
Mar 21, 2024 | 31.56 | 31.70 | 31.56 | 31.69 | 36,958 | +0.27(+0.85%) |
Mar 20, 2024 | 31.36 | 31.45 | 31.29 | 31.42 | 32,881 | +0.25(+0.81%) |
Mar 19, 2024 | 30.90 | 31.19 | 30.90 | 31.17 | 58,664 | +0.52(+1.69%) |
Mar 18, 2024 | 30.57 | 30.66 | 30.56 | 30.65 | 26,635 | +0.43(+1.42%) |
Mar 15, 2024 | 30.17 | 30.22 | 29.89 | 30.22 | 19,951 | +0.45(+1.51%) |
Mar 14, 2024 | 29.94 | 29.98 | 29.73 | 29.77 | 20,541 | -0.06(-0.20%) |
Mar 13, 2024 | 29.75 | 29.84 | 29.71 | 29.83 | 27,927 | -0.20(-0.66%) |
Mar 12, 2024 | 29.85 | 30.07 | 29.80 | 30.03 | 10,142 | +0.31(+1.04%) |
Mar 11, 2024 | 29.90 | 29.90 | 29.60 | 29.72 | 54,937 | -0.65(-2.14%) |
Mar 08, 2024 | 30.55 | 30.62 | 30.37 | 30.37 | 38,656 | -0.25(-0.82%) |
Mar 07, 2024 | 30.65 | 30.69 | 30.57 | 30.62 | 58,769 | -0.27(-0.86%) |
Mar 06, 2024 | 30.92 | 30.99 | 30.79 | 30.89 | 32,155 | +0.34(+1.10%) |
Mar 05, 2024 | 30.67 | 30.71 | 30.48 | 30.55 | 25,497 | +0.07(+0.23%) |
Mar 04, 2024 | 30.51 | 30.54 | 30.40 | 30.48 | 26,520 | -0.10(-0.33%) |
Mar 01, 2024 | 30.53 | 30.60 | 30.47 | 30.58 | 27,542 | +0.55(+1.83%) |
Feb 29, 2024 | 30.05 | 30.10 | 29.92 | 30.03 | 19,736 | +0.03(+0.11%) |
Feb 28, 2024 | 32.00 | 32.00 | 29.98 | 30.00 | 35,397 | -0.16(-0.54%) |
Feb 27, 2024 | 30.13 | 30.18 | 30.08 | 30.16 | 20,013 | +0.04(+0.13%) |
Feb 26, 2024 | 30.32 | 30.32 | 30.08 | 30.12 | 23,055 | +0.02(+0.07%) |
Feb 23, 2024 | 30.06 | 30.13 | 30.06 | 30.10 | 19,078 | +0.09(+0.30%) |
Feb 22, 2024 | 30.00 | 30.05 | 29.89 | 30.01 | 29,637 | +0.47(+1.60%) |
Feb 21, 2024 | 29.53 | 29.60 | 29.46 | 29.54 | 16,823 | -0.02(-0.08%) |
Feb 20, 2024 | 29.55 | 29.59 | 29.43 | 29.56 | 17,605 | +0.13(+0.44%) |
Feb 16, 2024 | 29.46 | 29.54 | 29.39 | 29.43 | 24,784 | +0.08(+0.26%) |
Feb 15, 2024 | 29.17 | 29.35 | 29.13 | 29.35 | 18,689 | +0.16(+0.56%) |
Feb 14, 2024 | 29.13 | 29.19 | 29.03 | 29.19 | 24,207 | +0.08(+0.27%) |
Feb 13, 2024 | 29.25 | 29.27 | 29.03 | 29.11 | 53,444 | +0.16(+0.55%) |
Feb 12, 2024 | 28.92 | 29.04 | 28.90 | 28.95 | 23,698 | +0.15(+0.52%) |
Feb 09, 2024 | 28.73 | 28.81 | 28.68 | 28.80 | 21,131 | +0.10(+0.35%) |
Feb 08, 2024 | 28.71 | 28.71 | 28.50 | 28.70 | 22,528 | +0.08(+0.28%) |
Feb 07, 2024 | 28.60 | 28.62 | 28.49 | 28.62 | 28,013 | +0.24(+0.86%) |
Feb 06, 2024 | 28.39 | 28.45 | 28.27 | 28.38 | 27,250 | -0.18(-0.65%) |
Feb 05, 2024 | 28.48 | 28.62 | 28.43 | 28.56 | 27,563 | -0.04(-0.14%) |
Feb 02, 2024 | 28.40 | 28.60 | 28.39 | 28.60 | 26,462 | +0.22(+0.79%) |