Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 29.58 | 29.59 | 29.36 | 29.46 | 35,853 | -0.30(-1.01%) |
Apr 24, 2024 | 29.97 | 29.97 | 29.74 | 29.76 | 45,863 | -0.20(-0.67%) |
Apr 23, 2024 | 29.81 | 29.98 | 29.68 | 29.96 | 23,709 | +0.39(+1.32%) |
Apr 22, 2024 | 29.41 | 29.68 | 29.26 | 29.57 | 29,168 | +0.30(+1.02%) |
Apr 19, 2024 | 29.31 | 29.52 | 29.25 | 29.27 | 38,379 | -0.05(-0.17%) |
Apr 18, 2024 | 29.29 | 29.52 | 29.23 | 29.32 | 23,551 | +0.08(+0.27%) |
Apr 17, 2024 | 29.49 | 29.68 | 29.20 | 29.24 | 53,911 | -0.25(-0.85%) |
Apr 16, 2024 | 29.47 | 29.57 | 29.36 | 29.49 | 31,663 | +0.02(+0.07%) |
Apr 15, 2024 | 29.76 | 30.00 | 29.42 | 29.47 | 32,997 | -0.21(-0.71%) |
Apr 12, 2024 | 29.97 | 30.16 | 29.56 | 29.68 | 59,608 | -0.54(-1.79%) |
Apr 11, 2024 | 30.11 | 30.31 | 29.99 | 30.22 | 32,665 | +0.12(+0.40%) |
Apr 10, 2024 | 30.26 | 30.30 | 30.08 | 30.10 | 30,084 | -0.37(-1.21%) |
Apr 09, 2024 | 30.49 | 30.58 | 30.31 | 30.47 | 32,561 | +0.09(+0.30%) |
Apr 08, 2024 | 30.30 | 30.47 | 30.25 | 30.38 | 29,792 | +0.01(+0.03%) |
Apr 05, 2024 | 30.20 | 30.47 | 30.07 | 30.37 | 29,250 | +0.19(+0.63%) |
Apr 04, 2024 | 30.72 | 30.79 | 30.17 | 30.18 | 36,104 | -0.22(-0.72%) |
Apr 03, 2024 | 30.24 | 30.52 | 30.24 | 30.40 | 34,761 | +0.01(+0.03%) |
Apr 02, 2024 | 30.49 | 30.54 | 30.16 | 30.39 | 35,942 | -0.22(-0.72%) |
Apr 01, 2024 | 30.86 | 30.87 | 30.61 | 30.61 | 26,770 | -0.19(-0.62%) |
Mar 28, 2024 | 30.64 | 30.95 | 30.64 | 30.80 | 45,686 | +0.17(+0.56%) |
Mar 27, 2024 | 30.54 | 30.67 | 30.44 | 30.63 | 51,003 | +0.19(+0.62%) |
Mar 26, 2024 | 30.49 | 30.60 | 30.33 | 30.44 | 27,920 | -0.01(-0.03%) |
Mar 25, 2024 | 30.53 | 30.62 | 30.45 | 30.45 | 22,952 | -0.07(-0.23%) |
Mar 22, 2024 | 30.64 | 30.64 | 30.47 | 30.52 | 21,606 | -0.08(-0.26%) |
Mar 21, 2024 | 30.51 | 30.73 | 30.51 | 30.60 | 40,613 | +0.17(+0.56%) |
Mar 20, 2024 | 30.10 | 30.49 | 29.89 | 30.43 | 26,769 | +0.30(+1.00%) |
Mar 19, 2024 | 30.06 | 30.23 | 29.92 | 30.13 | 81,842 | +0.28(+0.94%) |
Mar 18, 2024 | 29.70 | 29.95 | 29.40 | 29.85 | 81,418 | +0.13(+0.44%) |
Mar 15, 2024 | 29.85 | 29.90 | 29.57 | 29.72 | 56,701 | -0.04(-0.13%) |
Mar 14, 2024 | 30.12 | 30.12 | 29.62 | 29.76 | 57,109 | -0.30(-1.00%) |
Mar 13, 2024 | 30.07 | 30.28 | 30.00 | 30.06 | 31,315 | -0.09(-0.30%) |
Mar 12, 2024 | 30.06 | 30.28 | 30.04 | 30.15 | 28,420 | +0.14(+0.47%) |
Mar 11, 2024 | 29.86 | 30.02 | 29.76 | 30.01 | 40,406 | +0.09(+0.30%) |
Mar 08, 2024 | 30.01 | 30.14 | 29.65 | 29.92 | 50,361 | +0.09(+0.29%) |
Mar 07, 2024 | 29.80 | 29.91 | 29.71 | 29.83 | 37,351 | +0.20(+0.67%) |
Mar 06, 2024 | 29.52 | 29.80 | 29.50 | 29.64 | 16,491 | +0.20(+0.67%) |
Mar 05, 2024 | 29.53 | 29.66 | 29.35 | 29.44 | 23,757 | -0.16(-0.54%) |
Mar 04, 2024 | 29.61 | 29.72 | 29.58 | 29.60 | 29,196 | -0.01(-0.03%) |
Mar 01, 2024 | 29.44 | 29.70 | 29.44 | 29.61 | 44,942 | +0.21(+0.71%) |
Feb 29, 2024 | 29.36 | 29.54 | 29.36 | 29.40 | 45,212 | +0.07(+0.24%) |
Feb 28, 2024 | 29.20 | 29.43 | 29.16 | 29.33 | 26,322 | +0.06(+0.20%) |
Feb 27, 2024 | 29.18 | 29.44 | 29.18 | 29.27 | 30,812 | -0.03(-0.10%) |
Feb 26, 2024 | 29.32 | 29.43 | 29.27 | 29.30 | 29,206 | -0.01(-0.03%) |
Feb 23, 2024 | 29.45 | 29.56 | 29.30 | 29.31 | 63,568 | -0.07(-0.24%) |
Feb 22, 2024 | 29.18 | 29.55 | 29.18 | 29.38 | 47,182 | +0.30(+1.02%) |
Feb 21, 2024 | 28.87 | 29.14 | 28.87 | 29.08 | 23,456 | +0.07(+0.24%) |
Feb 20, 2024 | 29.05 | 29.10 | 28.98 | 29.01 | 29,244 | -0.12(-0.41%) |
Feb 16, 2024 | 29.18 | 29.30 | 29.13 | 29.13 | 24,481 | -0.16(-0.54%) |
Feb 15, 2024 | 28.98 | 29.34 | 28.98 | 29.29 | 25,525 | +0.32(+1.10%) |
Feb 14, 2024 | 28.90 | 29.06 | 28.90 | 28.97 | 29,678 | +0.14(+0.48%) |
Feb 13, 2024 | 28.90 | 29.04 | 28.76 | 28.83 | 45,754 | -0.40(-1.36%) |
Feb 12, 2024 | 29.15 | 29.39 | 29.10 | 29.23 | 35,320 | +0.04(+0.14%) |
Feb 09, 2024 | 29.09 | 29.23 | 29.08 | 29.19 | 35,770 | +0.13(+0.44%) |
Feb 08, 2024 | 28.96 | 29.14 | 28.95 | 29.06 | 25,815 | +0.03(+0.10%) |
Feb 07, 2024 | 28.97 | 29.17 | 28.89 | 29.03 | 41,310 | +0.16(+0.55%) |
Feb 06, 2024 | 28.82 | 28.89 | 28.75 | 28.87 | 45,676 | +0.25(+0.87%) |
Feb 05, 2024 | 28.81 | 28.91 | 28.59 | 28.62 | 85,809 | -0.32(-1.10%) |
Feb 02, 2024 | 28.96 | 29.13 | 28.88 | 28.94 | 47,491 | +0.01(+0.03%) |