Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 29.93 | 30.60 | 29.57 | 30.34 | 479,551 | +0.35(+1.17%) |
Apr 19, 2024 | 29.29 | 30.47 | 28.76 | 29.99 | 605,306 | +0.94(+3.24%) |
Apr 18, 2024 | 28.75 | 29.18 | 28.67 | 29.05 | 297,384 | +0.41(+1.43%) |
Apr 17, 2024 | 29.00 | 29.12 | 28.60 | 28.64 | 239,933 | -0.11(-0.38%) |
Apr 16, 2024 | 28.99 | 29.02 | 28.71 | 28.75 | 203,773 | -0.45(-1.54%) |
Apr 15, 2024 | 29.68 | 29.90 | 28.94 | 29.20 | 174,572 | -0.32(-1.08%) |
Apr 12, 2024 | 29.26 | 29.52 | 29.14 | 29.52 | 170,685 | -0.02(-0.07%) |
Apr 11, 2024 | 29.59 | 29.69 | 29.20 | 29.54 | 178,175 | +0.05(+0.17%) |
Apr 10, 2024 | 29.57 | 29.77 | 29.16 | 29.49 | 483,206 | -0.86(-2.83%) |
Apr 09, 2024 | 30.52 | 30.66 | 30.22 | 30.35 | 174,139 | -0.17(-0.56%) |
Apr 08, 2024 | 30.41 | 30.64 | 30.37 | 30.52 | 208,739 | +0.17(+0.56%) |
Apr 05, 2024 | 30.43 | 30.57 | 30.17 | 30.35 | 160,302 | -0.22(-0.72%) |
Apr 04, 2024 | 30.74 | 31.14 | 30.45 | 30.57 | 448,379 | +0.27(+0.89%) |
Apr 03, 2024 | 30.47 | 30.73 | 30.26 | 30.30 | 150,729 | -0.27(-0.88%) |
Apr 02, 2024 | 30.70 | 30.89 | 30.32 | 30.57 | 216,107 | -0.55(-1.77%) |
Apr 01, 2024 | 31.29 | 31.29 | 30.80 | 31.12 | 274,650 | -0.20(-0.64%) |
Mar 28, 2024 | 31.09 | 31.52 | 31.06 | 31.32 | 337,193 | +0.25(+0.80%) |
Mar 27, 2024 | 30.38 | 31.08 | 30.38 | 31.07 | 196,746 | +0.94(+3.12%) |
Mar 26, 2024 | 30.45 | 30.45 | 30.05 | 30.13 | 137,548 | -0.12(-0.40%) |
Mar 25, 2024 | 30.46 | 30.75 | 30.21 | 30.25 | 151,117 | -0.15(-0.49%) |
Mar 22, 2024 | 30.92 | 30.96 | 30.33 | 30.40 | 199,062 | -0.52(-1.68%) |
Mar 21, 2024 | 30.89 | 31.26 | 30.75 | 30.92 | 216,843 | +0.13(+0.42%) |
Mar 20, 2024 | 29.72 | 31.08 | 29.72 | 30.79 | 275,015 | +0.89(+2.98%) |
Mar 19, 2024 | 29.57 | 30.06 | 29.57 | 29.90 | 160,122 | +0.28(+0.95%) |
Mar 18, 2024 | 29.94 | 30.03 | 29.55 | 29.62 | 296,201 | -0.43(-1.43%) |
Mar 15, 2024 | 29.77 | 30.39 | 29.77 | 30.05 | 878,661 | +0.17(+0.57%) |
Mar 14, 2024 | 30.88 | 30.88 | 29.77 | 29.88 | 247,237 | -1.11(-3.58%) |
Mar 13, 2024 | 31.08 | 31.45 | 30.90 | 30.99 | 189,239 | -0.25(-0.80%) |
Mar 12, 2024 | 31.34 | 31.60 | 31.02 | 31.24 | 176,239 | -0.30(-0.95%) |
Mar 11, 2024 | 31.60 | 31.83 | 31.50 | 31.54 | 157,215 | -0.12(-0.38%) |
Mar 08, 2024 | 32.00 | 32.20 | 31.53 | 31.66 | 219,313 | -0.21(-0.66%) |
Mar 07, 2024 | 31.66 | 31.92 | 31.61 | 31.87 | 317,997 | +0.53(+1.69%) |
Mar 06, 2024 | 31.29 | 31.92 | 30.80 | 31.34 | 444,462 | +0.12(+0.38%) |
Mar 05, 2024 | 30.27 | 31.32 | 30.27 | 31.22 | 398,866 | +0.77(+2.53%) |
Mar 04, 2024 | 30.71 | 30.99 | 30.38 | 30.45 | 247,157 | -0.19(-0.62%) |
Mar 01, 2024 | 30.77 | 30.80 | 30.28 | 30.64 | 237,485 | -0.24(-0.78%) |
Feb 29, 2024 | 31.17 | 31.48 | 30.78 | 30.88 | 272,574 | +0.24(+0.78%) |
Feb 28, 2024 | 30.37 | 30.94 | 30.37 | 30.64 | 223,181 | -0.12(-0.39%) |
Feb 27, 2024 | 30.74 | 30.95 | 30.58 | 30.76 | 168,877 | +0.14(+0.46%) |
Feb 26, 2024 | 30.67 | 31.02 | 30.51 | 30.62 | 173,485 | -0.20(-0.65%) |
Feb 23, 2024 | 30.76 | 31.15 | 30.54 | 30.82 | 204,687 | +0.04(+0.13%) |
Feb 22, 2024 | 30.76 | 30.91 | 30.62 | 30.78 | 174,281 | -0.06(-0.19%) |
Feb 21, 2024 | 31.01 | 31.06 | 30.69 | 30.84 | 167,416 | -0.17(-0.55%) |
Feb 20, 2024 | 30.80 | 31.39 | 30.71 | 31.01 | 287,951 | -0.19(-0.61%) |
Feb 16, 2024 | 31.30 | 31.58 | 31.08 | 31.20 | 281,687 | -0.38(-1.20%) |
Feb 15, 2024 | 31.02 | 31.73 | 31.02 | 31.58 | 227,754 | +0.74(+2.40%) |
Feb 14, 2024 | 30.65 | 30.88 | 30.19 | 30.84 | 292,204 | +0.63(+2.09%) |
Feb 13, 2024 | 30.45 | 30.73 | 29.85 | 30.21 | 639,864 | -1.26(-4.00%) |
Feb 12, 2024 | 30.98 | 31.88 | 30.88 | 31.47 | 243,437 | +0.56(+1.81%) |
Feb 09, 2024 | 30.65 | 31.03 | 30.31 | 30.91 | 417,453 | +0.42(+1.38%) |
Feb 08, 2024 | 30.23 | 30.50 | 29.95 | 30.49 | 350,094 | +0.04(+0.13%) |
Feb 07, 2024 | 30.56 | 30.68 | 29.83 | 30.45 | 241,245 | -0.05(-0.16%) |
Feb 06, 2024 | 30.18 | 30.65 | 30.18 | 30.50 | 347,880 | +0.26(+0.85%) |
Feb 05, 2024 | 30.47 | 30.55 | 30.05 | 30.24 | 237,081 | -0.54(-1.74%) |
Feb 02, 2024 | 30.33 | 31.13 | 30.29 | 30.78 | 428,044 | -0.16(-0.51%) |