Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 28.70 | 29.19 | 28.66 | 29.15 | 7,298 | -0.36(-1.22%) |
Apr 24, 2024 | 29.55 | 29.55 | 28.83 | 29.51 | 7,850 | -1.21(-3.94%) |
Apr 23, 2024 | 30.61 | 30.76 | 30.09 | 30.72 | 6,691 | -0.24(-0.78%) |
Apr 22, 2024 | 30.73 | 30.96 | 30.65 | 30.96 | 12,960 | +0.73(+2.41%) |
Apr 19, 2024 | 30.38 | 30.62 | 30.10 | 30.23 | 7,871 | +0.24(+0.79%) |
Apr 18, 2024 | 29.68 | 30.55 | 29.66 | 30.00 | 20,917 | -0.70(-2.26%) |
Apr 17, 2024 | 30.53 | 30.81 | 30.32 | 30.69 | 10,470 | +0.65(+2.16%) |
Apr 16, 2024 | 30.32 | 30.41 | 29.80 | 30.04 | 14,089 | +0.71(+2.42%) |
Apr 15, 2024 | 29.75 | 29.83 | 29.33 | 29.33 | 12,250 | +0.02(+0.06%) |
Apr 12, 2024 | 29.54 | 29.54 | 29.31 | 29.31 | 3,086 | -0.56(-1.89%) |
Apr 11, 2024 | 29.78 | 30.05 | 29.55 | 29.88 | 10,223 | +0.06(+0.20%) |
Apr 10, 2024 | 29.87 | 29.87 | 29.72 | 29.82 | 6,820 | +0.13(+0.43%) |
Apr 09, 2024 | 29.55 | 29.79 | 29.52 | 29.69 | 10,264 | +0.62(+2.13%) |
Apr 08, 2024 | 28.98 | 29.08 | 28.86 | 29.07 | 15,013 | +0.44(+1.54%) |
Apr 05, 2024 | 28.41 | 28.76 | 28.41 | 28.63 | 8,223 | -0.43(-1.48%) |
Apr 04, 2024 | 29.66 | 29.66 | 29.03 | 29.06 | 11,838 | -0.88(-2.94%) |
Apr 03, 2024 | 30.19 | 30.20 | 29.84 | 29.94 | 7,083 | -0.36(-1.19%) |
Apr 02, 2024 | 30.43 | 30.43 | 30.18 | 30.30 | 3,238 | -0.46(-1.50%) |
Apr 01, 2024 | 31.00 | 31.95 | 30.71 | 30.76 | 7,218 | -0.22(-0.71%) |
Mar 28, 2024 | 31.07 | 31.07 | 30.92 | 30.98 | 3,489 | +0.29(+0.94%) |
Mar 27, 2024 | 30.56 | 30.69 | 30.51 | 30.69 | 12,868 | +0.25(+0.82%) |
Mar 26, 2024 | 30.58 | 30.68 | 30.44 | 30.44 | 8,418 | -0.72(-2.32%) |
Mar 25, 2024 | 31.33 | 31.33 | 31.14 | 31.16 | 21,876 | -0.85(-2.66%) |
Mar 22, 2024 | 32.04 | 32.17 | 32.02 | 32.02 | 7,235 | +0.54(+1.70%) |
Mar 21, 2024 | 31.76 | 31.76 | 31.48 | 31.48 | 6,389 | +0.37(+1.19%) |
Mar 20, 2024 | 30.29 | 31.11 | 30.29 | 31.11 | 22,170 | +1.12(+3.73%) |
Mar 19, 2024 | 29.88 | 29.99 | 29.83 | 29.99 | 15,552 | -0.01(-0.03%) |
Mar 18, 2024 | 29.91 | 30.25 | 29.70 | 30.00 | 79,497 | +0.14(+0.47%) |
Mar 15, 2024 | 30.53 | 30.53 | 29.73 | 29.86 | 274,619 | +0.07(+0.23%) |
Mar 14, 2024 | 29.96 | 29.96 | 29.60 | 29.79 | 12,761 | -0.50(-1.65%) |
Mar 13, 2024 | 30.36 | 30.54 | 30.21 | 30.29 | 11,986 | +0.23(+0.77%) |
Mar 12, 2024 | 29.98 | 30.29 | 29.96 | 30.06 | 4,902 | -0.50(-1.64%) |
Mar 11, 2024 | 30.29 | 30.65 | 30.19 | 30.56 | 5,780 | +0.09(+0.30%) |
Mar 08, 2024 | 30.85 | 30.85 | 30.47 | 30.47 | 6,504 | -0.50(-1.61%) |
Mar 07, 2024 | 31.09 | 31.50 | 30.88 | 30.97 | 8,927 | +0.88(+2.92%) |
Mar 06, 2024 | 30.09 | 30.38 | 29.81 | 30.09 | 9,574 | +0.39(+1.31%) |
Mar 05, 2024 | 30.09 | 30.27 | 29.70 | 29.70 | 4,795 | -1.00(-3.26%) |
Mar 04, 2024 | 30.13 | 30.88 | 30.13 | 30.70 | 6,829 | -0.53(-1.70%) |
Mar 01, 2024 | 31.00 | 31.38 | 30.76 | 31.23 | 7,073 | +0.96(+3.17%) |
Feb 29, 2024 | 30.19 | 30.73 | 29.21 | 30.27 | 12,288 | +1.09(+3.74%) |
Feb 28, 2024 | 29.50 | 29.67 | 29.16 | 29.18 | 4,726 | -1.20(-3.93%) |
Feb 27, 2024 | 30.34 | 30.55 | 30.15 | 30.38 | 8,469 | -0.73(-2.36%) |
Feb 26, 2024 | 31.80 | 31.89 | 31.11 | 31.11 | 6,302 | -0.31(-0.99%) |
Feb 23, 2024 | 30.95 | 31.42 | 30.72 | 31.42 | 8,241 | +0.61(+1.97%) |
Feb 22, 2024 | 30.95 | 31.09 | 30.60 | 30.81 | 7,104 | -0.16(-0.50%) |
Feb 21, 2024 | 30.87 | 31.34 | 30.85 | 30.97 | 16,821 | -0.54(-1.71%) |
Feb 20, 2024 | 31.86 | 31.86 | 31.51 | 31.51 | 7,004 | -0.19(-0.60%) |
Feb 16, 2024 | 31.62 | 32.19 | 31.60 | 31.70 | 6,365 | -0.15(-0.47%) |
Feb 15, 2024 | 31.82 | 31.92 | 31.65 | 31.85 | 10,353 | +1.12(+3.64%) |
Feb 14, 2024 | 30.66 | 30.82 | 30.55 | 30.73 | 11,525 | +0.28(+0.92%) |
Feb 13, 2024 | 30.36 | 30.73 | 30.25 | 30.45 | 22,147 | -0.74(-2.37%) |
Feb 12, 2024 | 30.97 | 31.20 | 30.97 | 31.19 | 13,090 | -0.31(-0.98%) |
Feb 09, 2024 | 31.40 | 31.62 | 31.31 | 31.50 | 4,507 | -0.25(-0.79%) |
Feb 08, 2024 | 31.55 | 31.75 | 31.46 | 31.75 | 7,938 | +0.16(+0.51%) |
Feb 07, 2024 | 31.32 | 31.62 | 31.23 | 31.59 | 13,180 | +0.34(+1.09%) |
Feb 06, 2024 | 30.87 | 31.28 | 30.85 | 31.25 | 11,839 | +0.27(+0.87%) |
Feb 05, 2024 | 31.17 | 31.42 | 30.94 | 30.98 | 29,577 | -0.02(-0.06%) |
Feb 02, 2024 | 30.64 | 31.02 | 30.61 | 31.00 | 12,270 | -0.63(-1.99%) |