Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 29.70 | 29.92 | 29.50 | 29.59 | 354,360 | +0.09(+0.31%) |
Apr 17, 2024 | 29.89 | 30.02 | 29.37 | 29.50 | 679,031 | -0.14(-0.47%) |
Apr 16, 2024 | 29.41 | 29.78 | 29.05 | 29.64 | 657,558 | +0.00(+0.00%) |
Apr 15, 2024 | 29.89 | 30.11 | 29.46 | 29.64 | 742,680 | -0.23(-0.77%) |
Apr 12, 2024 | 29.87 | 29.87 | 29.37 | 29.87 | 405,534 | -0.08(-0.27%) |
Apr 11, 2024 | 29.95 | 30.13 | 29.67 | 29.95 | 431,830 | +0.11(+0.37%) |
Apr 10, 2024 | 30.39 | 30.53 | 29.53 | 29.84 | 552,160 | -1.00(-3.24%) |
Apr 09, 2024 | 31.35 | 31.35 | 30.75 | 30.84 | 310,505 | -0.34(-1.09%) |
Apr 08, 2024 | 31.06 | 31.32 | 31.04 | 31.18 | 520,114 | +0.15(+0.48%) |
Apr 05, 2024 | 30.82 | 31.32 | 30.82 | 31.03 | 400,444 | +0.26(+0.84%) |
Apr 04, 2024 | 32.10 | 32.29 | 30.77 | 30.77 | 811,739 | -1.08(-3.39%) |
Apr 03, 2024 | 31.70 | 32.03 | 31.44 | 31.85 | 1,324,027 | +0.28(+0.89%) |
Apr 02, 2024 | 31.51 | 31.79 | 31.23 | 31.57 | 544,926 | -0.18(-0.57%) |
Apr 01, 2024 | 32.25 | 32.35 | 31.66 | 31.75 | 865,993 | -0.59(-1.82%) |
Mar 28, 2024 | 32.19 | 32.32 | 32.32 | 32.34 | 558,285 | +0.23(+0.72%) |
Mar 27, 2024 | 31.34 | 32.11 | 31.34 | 32.11 | 477,354 | +0.85(+2.72%) |
Mar 26, 2024 | 31.43 | 31.50 | 31.01 | 31.26 | 1,245,766 | +0.09(+0.29%) |
Mar 25, 2024 | 30.88 | 31.40 | 30.84 | 31.17 | 755,887 | +0.35(+1.14%) |
Mar 22, 2024 | 31.27 | 31.45 | 30.69 | 30.82 | 289,665 | -0.49(-1.56%) |
Mar 21, 2024 | 31.00 | 31.37 | 30.90 | 31.31 | 588,156 | +0.31(+1.00%) |
Mar 20, 2024 | 30.05 | 31.24 | 30.03 | 31.00 | 384,961 | +0.89(+2.96%) |
Mar 19, 2024 | 29.53 | 30.15 | 29.50 | 30.11 | 526,794 | +0.58(+1.96%) |
Mar 18, 2024 | 29.83 | 30.11 | 29.49 | 29.53 | 629,022 | -0.48(-1.60%) |
Mar 15, 2024 | 29.77 | 30.15 | 29.70 | 30.01 | 1,071,235 | +0.11(+0.37%) |
Mar 14, 2024 | 29.91 | 30.23 | 29.77 | 29.90 | 351,511 | -0.19(-0.63%) |
Mar 13, 2024 | 30.05 | 30.68 | 29.93 | 30.09 | 386,039 | -0.04(-0.13%) |
Mar 12, 2024 | 30.23 | 30.41 | 30.02 | 30.13 | 329,189 | -0.24(-0.79%) |
Mar 11, 2024 | 29.27 | 30.70 | 29.27 | 30.37 | 555,287 | +1.10(+3.76%) |
Mar 08, 2024 | 29.67 | 29.80 | 29.24 | 29.27 | 396,222 | -0.03(-0.10%) |
Mar 07, 2024 | 29.81 | 30.03 | 29.28 | 29.30 | 335,220 | -0.20(-0.68%) |
Mar 06, 2024 | 29.80 | 30.12 | 29.50 | 29.50 | 516,947 | -0.09(-0.30%) |
Mar 05, 2024 | 29.49 | 30.01 | 29.48 | 29.59 | 676,873 | +0.05(+0.17%) |
Mar 04, 2024 | 29.85 | 30.41 | 29.48 | 29.54 | 532,940 | -0.51(-1.70%) |
Mar 01, 2024 | 30.01 | 30.41 | 29.84 | 30.05 | 468,308 | -0.03(-0.10%) |
Feb 29, 2024 | 30.71 | 30.71 | 30.00 | 30.08 | 535,406 | -0.22(-0.73%) |
Feb 28, 2024 | 29.61 | 30.63 | 29.41 | 30.30 | 557,090 | +0.69(+2.33%) |
Feb 27, 2024 | 29.32 | 29.69 | 29.28 | 29.61 | 912,155 | +0.32(+1.09%) |
Feb 26, 2024 | 29.40 | 29.55 | 29.26 | 29.29 | 551,334 | -0.28(-0.95%) |
Feb 23, 2024 | 29.28 | 29.76 | 29.23 | 29.57 | 659,139 | +0.40(+1.37%) |
Feb 22, 2024 | 29.29 | 29.52 | 28.82 | 29.17 | 829,931 | -0.28(-0.95%) |
Feb 21, 2024 | 29.09 | 29.86 | 29.09 | 29.45 | 755,313 | +0.51(+1.76%) |
Feb 20, 2024 | 28.86 | 29.31 | 28.73 | 28.94 | 652,123 | -0.11(-0.38%) |
Feb 16, 2024 | 29.95 | 29.95 | 29.03 | 29.05 | 798,002 | -0.73(-2.45%) |
Feb 15, 2024 | 30.75 | 31.81 | 29.38 | 29.78 | 847,383 | -0.51(-1.68%) |
Feb 14, 2024 | 30.10 | 30.37 | 29.93 | 30.29 | 553,073 | +0.52(+1.75%) |
Feb 13, 2024 | 29.81 | 30.46 | 29.61 | 29.77 | 832,671 | -0.65(-2.14%) |
Feb 12, 2024 | 30.24 | 30.72 | 30.17 | 30.42 | 443,632 | +0.23(+0.76%) |
Feb 09, 2024 | 30.00 | 30.33 | 29.55 | 30.19 | 421,990 | +0.26(+0.87%) |
Feb 08, 2024 | 29.88 | 30.01 | 29.45 | 29.93 | 998,101 | -0.06(-0.20%) |
Feb 07, 2024 | 30.66 | 30.66 | 29.96 | 29.99 | 329,620 | -0.61(-1.99%) |
Feb 06, 2024 | 30.48 | 30.94 | 30.46 | 30.60 | 315,795 | +0.04(+0.13%) |
Feb 05, 2024 | 31.03 | 31.07 | 30.27 | 30.56 | 446,243 | -0.72(-2.30%) |
Feb 02, 2024 | 31.61 | 31.96 | 31.27 | 31.28 | 393,399 | -0.60(-1.88%) |