Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.91 | 30.12 | 29.69 | 29.85 | 137,425 | -0.06(-0.20%) |
Apr 25, 2024 | 30.15 | 30.15 | 29.29 | 29.91 | 320,946 | -0.75(-2.45%) |
Apr 24, 2024 | 29.70 | 30.73 | 28.61 | 30.66 | 545,412 | +0.15(+0.49%) |
Apr 23, 2024 | 30.08 | 30.84 | 30.00 | 30.51 | 187,699 | +0.50(+1.67%) |
Apr 22, 2024 | 29.76 | 30.39 | 29.73 | 30.01 | 172,720 | +0.21(+0.70%) |
Apr 19, 2024 | 28.59 | 29.82 | 28.59 | 29.80 | 220,323 | +1.03(+3.58%) |
Apr 18, 2024 | 28.32 | 28.99 | 28.26 | 28.77 | 253,057 | +0.46(+1.62%) |
Apr 17, 2024 | 28.81 | 28.98 | 28.27 | 28.31 | 146,268 | -0.15(-0.53%) |
Apr 16, 2024 | 28.56 | 28.86 | 28.28 | 28.46 | 341,624 | -0.39(-1.35%) |
Apr 15, 2024 | 29.03 | 29.26 | 28.27 | 28.85 | 185,284 | +0.05(+0.17%) |
Apr 12, 2024 | 28.28 | 28.84 | 28.28 | 28.80 | 315,535 | +0.06(+0.21%) |
Apr 11, 2024 | 28.99 | 29.01 | 28.46 | 28.74 | 144,096 | -0.16(-0.55%) |
Apr 10, 2024 | 29.59 | 29.59 | 28.26 | 28.90 | 281,621 | -1.68(-5.49%) |
Apr 09, 2024 | 30.35 | 30.72 | 30.20 | 30.58 | 157,281 | +0.41(+1.36%) |
Apr 08, 2024 | 30.12 | 30.44 | 30.06 | 30.17 | 100,115 | +0.22(+0.73%) |
Apr 05, 2024 | 29.74 | 30.01 | 29.50 | 29.95 | 153,677 | +0.07(+0.23%) |
Apr 04, 2024 | 30.49 | 30.70 | 29.83 | 29.88 | 221,694 | -0.14(-0.47%) |
Apr 03, 2024 | 30.15 | 30.48 | 29.92 | 30.02 | 184,629 | -0.43(-1.41%) |
Apr 02, 2024 | 30.41 | 30.59 | 29.98 | 30.45 | 290,171 | -0.33(-1.07%) |
Apr 01, 2024 | 31.54 | 31.54 | 30.66 | 30.78 | 334,535 | -0.54(-1.72%) |
Mar 28, 2024 | 31.09 | 31.33 | 31.32 | 31.32 | 488,899 | +0.21(+0.68%) |
Mar 27, 2024 | 29.91 | 31.19 | 29.91 | 31.11 | 251,760 | +1.52(+5.14%) |
Mar 26, 2024 | 30.12 | 30.23 | 29.41 | 29.59 | 153,475 | -0.16(-0.54%) |
Mar 25, 2024 | 29.80 | 30.27 | 29.63 | 29.75 | 194,032 | +0.13(+0.44%) |
Mar 22, 2024 | 30.40 | 30.40 | 29.55 | 29.62 | 206,414 | -0.55(-1.82%) |
Mar 21, 2024 | 30.16 | 30.64 | 29.92 | 30.17 | 233,939 | +0.32(+1.07%) |
Mar 20, 2024 | 28.84 | 30.22 | 28.76 | 29.85 | 459,736 | +0.79(+2.72%) |
Mar 19, 2024 | 28.78 | 29.41 | 28.65 | 29.06 | 323,882 | +0.25(+0.87%) |
Mar 18, 2024 | 29.20 | 29.49 | 28.80 | 28.81 | 223,113 | -0.35(-1.20%) |
Mar 15, 2024 | 28.79 | 29.62 | 28.43 | 29.16 | 910,843 | +0.21(+0.73%) |
Mar 14, 2024 | 29.87 | 29.88 | 28.80 | 28.95 | 337,188 | -1.00(-3.34%) |
Mar 13, 2024 | 29.96 | 30.40 | 29.80 | 29.95 | 224,091 | -0.08(-0.26%) |
Mar 12, 2024 | 30.76 | 30.76 | 29.99 | 30.03 | 230,048 | -0.92(-2.98%) |
Mar 11, 2024 | 31.12 | 31.23 | 30.91 | 30.95 | 135,126 | -0.32(-1.02%) |
Mar 08, 2024 | 31.92 | 31.92 | 31.15 | 31.27 | 123,430 | -0.13(-0.41%) |
Mar 07, 2024 | 31.75 | 31.93 | 31.26 | 31.40 | 129,378 | +0.20(+0.64%) |
Mar 06, 2024 | 31.47 | 31.90 | 30.51 | 31.20 | 174,237 | -0.18(-0.57%) |
Mar 05, 2024 | 29.82 | 31.39 | 29.61 | 31.38 | 209,499 | +1.30(+4.32%) |
Mar 04, 2024 | 30.83 | 31.25 | 30.08 | 30.08 | 149,525 | -0.67(-2.16%) |
Mar 01, 2024 | 31.19 | 31.19 | 30.49 | 30.74 | 229,817 | -0.64(-2.02%) |
Feb 29, 2024 | 31.38 | 31.90 | 31.09 | 31.38 | 235,779 | +0.61(+1.97%) |
Feb 28, 2024 | 30.49 | 31.07 | 30.49 | 30.77 | 154,214 | -0.08(-0.26%) |
Feb 27, 2024 | 30.75 | 31.22 | 30.62 | 30.85 | 139,614 | +0.29(+0.94%) |
Feb 26, 2024 | 30.49 | 30.96 | 30.32 | 30.57 | 204,980 | -0.20(-0.65%) |
Feb 23, 2024 | 30.81 | 31.04 | 30.46 | 30.76 | 315,186 | -0.08(-0.26%) |
Feb 22, 2024 | 30.93 | 31.24 | 30.47 | 30.84 | 245,927 | -0.21(-0.67%) |
Feb 21, 2024 | 31.25 | 31.42 | 30.99 | 31.05 | 229,878 | -0.31(-0.98%) |
Feb 20, 2024 | 31.36 | 31.97 | 31.35 | 31.36 | 175,110 | -0.54(-1.68%) |
Feb 16, 2024 | 32.09 | 32.44 | 31.79 | 31.90 | 201,514 | -0.62(-1.89%) |
Feb 15, 2024 | 31.60 | 32.83 | 31.48 | 32.51 | 197,112 | +1.31(+4.20%) |
Feb 14, 2024 | 31.20 | 31.44 | 30.48 | 31.20 | 200,140 | +0.41(+1.32%) |
Feb 13, 2024 | 30.82 | 31.36 | 30.03 | 30.79 | 449,863 | -1.33(-4.14%) |
Feb 12, 2024 | 31.38 | 32.73 | 31.38 | 32.12 | 258,243 | +0.68(+2.18%) |
Feb 09, 2024 | 30.69 | 31.59 | 30.49 | 31.44 | 196,007 | +0.75(+2.46%) |
Feb 08, 2024 | 30.42 | 30.74 | 30.23 | 30.68 | 149,905 | +0.14(+0.46%) |
Feb 07, 2024 | 30.76 | 30.77 | 29.67 | 30.55 | 202,529 | -0.14(-0.45%) |
Feb 06, 2024 | 30.73 | 31.41 | 30.31 | 30.68 | 241,096 | -0.09(-0.29%) |
Feb 05, 2024 | 30.38 | 31.17 | 30.08 | 30.77 | 320,033 | +0.10(+0.32%) |
Feb 02, 2024 | 30.52 | 31.34 | 30.43 | 30.67 | 335,418 | -0.55(-1.75%) |