Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 30.51 | 30.51 | 30.02 | 30.02 | 5,445 | -1.25(-4.00%) |
Apr 24, 2024 | 30.58 | 31.27 | 30.34 | 31.27 | 5,677 | -0.18(-0.57%) |
Apr 23, 2024 | 31.60 | 31.60 | 31.00 | 31.45 | 8,136 | -1.15(-3.53%) |
Apr 22, 2024 | 31.50 | 32.79 | 31.50 | 32.60 | 5,477 | +1.12(+3.56%) |
Apr 19, 2024 | 31.26 | 32.44 | 31.26 | 31.48 | 5,527 | +0.28(+0.88%) |
Apr 18, 2024 | 30.32 | 31.65 | 30.32 | 31.20 | 2,168 | -0.35(-1.09%) |
Apr 17, 2024 | 31.63 | 31.63 | 30.26 | 31.55 | 3,290 | -0.75(-2.32%) |
Apr 16, 2024 | 32.35 | 32.90 | 31.70 | 32.30 | 3,829 | +0.05(+0.16%) |
Apr 15, 2024 | 31.88 | 32.84 | 31.25 | 32.25 | 20,690 | -0.50(-1.53%) |
Apr 12, 2024 | 32.51 | 32.75 | 30.84 | 32.75 | 837 | +0.18(+0.55%) |
Apr 11, 2024 | 31.79 | 32.57 | 31.07 | 32.57 | 6,410 | +0.55(+1.73%) |
Apr 10, 2024 | 31.70 | 32.11 | 31.70 | 32.02 | 2,310 | +0.12(+0.36%) |
Apr 09, 2024 | 31.67 | 31.90 | 31.67 | 31.90 | 1,681 | +0.37(+1.17%) |
Apr 08, 2024 | 31.50 | 31.79 | 30.85 | 31.53 | 1,983 | -0.07(-0.22%) |
Apr 05, 2024 | 31.62 | 32.97 | 30.55 | 31.60 | 7,101 | +0.85(+2.76%) |
Apr 04, 2024 | 31.75 | 33.00 | 30.60 | 30.75 | 1,492 | -0.89(-2.81%) |
Apr 03, 2024 | 31.12 | 32.00 | 30.42 | 31.64 | 2,438 | +0.35(+1.12%) |
Apr 02, 2024 | 30.21 | 31.36 | 30.21 | 31.29 | 3,335 | +0.78(+2.55%) |
Apr 01, 2024 | 30.40 | 30.57 | 30.20 | 30.51 | 9,056 | +0.14(+0.46%) |
Mar 28, 2024 | 30.95 | 31.77 | 30.12 | 30.37 | 2,376 | -0.62(-2.00%) |
Mar 27, 2024 | 31.03 | 31.48 | 30.99 | 30.99 | 7,232 | -0.04(-0.12%) |
Mar 26, 2024 | 31.69 | 32.18 | 31.02 | 31.03 | 2,026 | -0.34(-1.09%) |
Mar 25, 2024 | 31.48 | 32.58 | 31.37 | 31.37 | 14,865 | -0.33(-1.06%) |
Mar 22, 2024 | 32.30 | 32.30 | 31.21 | 31.70 | 5,687 | +0.21(+0.68%) |
Mar 21, 2024 | 31.81 | 31.81 | 31.07 | 31.49 | 1,268 | +0.30(+0.96%) |
Mar 20, 2024 | 31.02 | 31.50 | 31.02 | 31.19 | 3,533 | -0.40(-1.27%) |
Mar 19, 2024 | 31.29 | 32.59 | 30.99 | 31.59 | 5,963 | +0.13(+0.41%) |
Mar 18, 2024 | 31.65 | 31.65 | 30.30 | 31.46 | 4,782 | -0.12(-0.38%) |
Mar 15, 2024 | 31.29 | 31.65 | 30.91 | 31.58 | 1,966 | +0.55(+1.77%) |
Mar 14, 2024 | 31.10 | 31.65 | 30.02 | 31.03 | 20,974 | +0.45(+1.47%) |
Mar 13, 2024 | 30.80 | 31.29 | 30.43 | 30.58 | 8,646 | -0.52(-1.67%) |
Mar 12, 2024 | 31.00 | 31.65 | 31.00 | 31.10 | 3,628 | -0.14(-0.44%) |
Mar 11, 2024 | 30.80 | 31.63 | 30.80 | 31.24 | 2,545 | +0.44(+1.42%) |
Mar 08, 2024 | 31.65 | 31.65 | 30.80 | 30.80 | 3,043 | -0.63(-2.00%) |
Mar 07, 2024 | 31.43 | 32.03 | 31.11 | 31.43 | 3,380 | +0.50(+1.62%) |
Mar 06, 2024 | 31.39 | 31.94 | 30.82 | 30.93 | 8,458 | -0.77(-2.42%) |
Mar 05, 2024 | 30.80 | 31.71 | 30.80 | 31.70 | 4,207 | +1.20(+3.92%) |
Mar 04, 2024 | 31.52 | 31.52 | 30.36 | 30.50 | 4,147 | +0.37(+1.23%) |
Mar 01, 2024 | 30.02 | 30.59 | 29.22 | 30.13 | 4,026 | +0.13(+0.43%) |
Feb 29, 2024 | 30.50 | 31.09 | 30.00 | 30.00 | 11,588 | -1.00(-3.23%) |
Feb 28, 2024 | 30.80 | 31.12 | 30.50 | 31.00 | 5,041 | -0.40(-1.27%) |
Feb 27, 2024 | 30.00 | 31.40 | 29.84 | 31.40 | 12,863 | +2.37(+8.16%) |
Feb 26, 2024 | 29.63 | 30.39 | 29.01 | 29.03 | 7,448 | -0.62(-2.09%) |
Feb 23, 2024 | 29.64 | 29.90 | 29.30 | 29.65 | 3,331 | +0.45(+1.54%) |
Feb 22, 2024 | 29.06 | 29.76 | 29.06 | 29.20 | 5,695 | -0.20(-0.69%) |
Feb 21, 2024 | 29.93 | 30.33 | 29.40 | 29.40 | 4,359 | +0.03(+0.11%) |
Feb 20, 2024 | 29.70 | 29.70 | 29.01 | 29.37 | 10,324 | -0.15(-0.51%) |
Feb 16, 2024 | 30.00 | 31.26 | 29.49 | 29.52 | 9,807 | -0.74(-2.45%) |
Feb 15, 2024 | 29.44 | 30.72 | 29.44 | 30.26 | 7,110 | +0.61(+2.07%) |
Feb 14, 2024 | 30.00 | 30.98 | 29.40 | 29.65 | 9,559 | +0.10(+0.32%) |
Feb 13, 2024 | 29.48 | 29.65 | 29.10 | 29.55 | 18,428 | -0.31(-1.03%) |
Feb 12, 2024 | 29.85 | 30.00 | 29.70 | 29.86 | 9,778 | +0.66(+2.26%) |
Feb 09, 2024 | 29.77 | 29.97 | 28.93 | 29.20 | 12,192 | +0.10(+0.34%) |
Feb 08, 2024 | 28.89 | 29.97 | 28.89 | 29.10 | 7,753 | -0.21(-0.72%) |
Feb 07, 2024 | 29.30 | 29.99 | 29.20 | 29.31 | 7,785 | +0.36(+1.23%) |
Feb 06, 2024 | 28.91 | 29.76 | 28.91 | 28.95 | 11,599 | -0.05(-0.16%) |
Feb 05, 2024 | 29.40 | 29.90 | 29.00 | 29.00 | 6,798 | -0.29(-0.99%) |
Feb 02, 2024 | 29.48 | 29.48 | 29.16 | 29.29 | 7,209 | +0.29(+1.00%) |