Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 30.96 | 31.29 | 30.66 | 31.12 | 99,203 | +0.00(+0.00%) |
Apr 24, 2024 | 30.91 | 31.40 | 30.83 | 31.12 | 156,209 | +0.43(+1.40%) |
Apr 23, 2024 | 30.37 | 30.91 | 30.37 | 30.69 | 64,108 | +0.23(+0.76%) |
Apr 22, 2024 | 30.21 | 30.67 | 30.19 | 30.46 | 83,946 | +0.42(+1.40%) |
Apr 19, 2024 | 30.05 | 30.34 | 29.78 | 30.04 | 177,260 | -0.13(-0.43%) |
Apr 18, 2024 | 30.29 | 30.60 | 30.07 | 30.17 | 134,549 | -0.08(-0.26%) |
Apr 17, 2024 | 30.77 | 30.78 | 30.01 | 30.25 | 150,349 | -0.52(-1.69%) |
Apr 16, 2024 | 31.12 | 31.13 | 30.52 | 30.77 | 125,234 | -0.03(-0.10%) |
Apr 15, 2024 | 31.04 | 31.04 | 30.37 | 30.80 | 228,593 | +0.09(+0.29%) |
Apr 12, 2024 | 31.40 | 31.70 | 30.60 | 30.71 | 167,647 | -0.97(-3.06%) |
Apr 11, 2024 | 31.08 | 31.68 | 30.92 | 31.68 | 90,480 | +0.62(+2.00%) |
Apr 10, 2024 | 30.77 | 31.31 | 30.61 | 31.06 | 196,454 | -0.41(-1.30%) |
Apr 09, 2024 | 32.15 | 32.39 | 31.30 | 31.47 | 186,300 | -0.90(-2.78%) |
Apr 08, 2024 | 32.69 | 33.42 | 32.31 | 32.37 | 262,248 | -0.24(-0.74%) |
Apr 05, 2024 | 31.13 | 35.33 | 31.13 | 32.61 | 682,421 | +1.41(+4.52%) |
Apr 04, 2024 | 31.64 | 32.05 | 31.12 | 31.20 | 169,748 | -0.64(-2.01%) |
Apr 03, 2024 | 31.38 | 32.18 | 31.32 | 31.84 | 133,673 | +0.09(+0.28%) |
Apr 02, 2024 | 31.02 | 31.79 | 31.00 | 31.75 | 107,644 | +0.18(+0.57%) |
Apr 01, 2024 | 31.78 | 31.97 | 31.28 | 31.57 | 170,169 | -0.31(-0.96%) |
Mar 28, 2024 | 31.24 | 32.05 | 31.02 | 31.88 | 198,466 | +0.69(+2.23%) |
Mar 27, 2024 | 30.76 | 31.26 | 30.53 | 31.19 | 84,093 | +0.69(+2.28%) |
Mar 26, 2024 | 31.33 | 31.43 | 30.42 | 30.49 | 90,416 | -0.81(-2.60%) |
Mar 25, 2024 | 31.15 | 31.54 | 31.05 | 31.30 | 74,832 | +0.21(+0.67%) |
Mar 22, 2024 | 31.52 | 31.52 | 30.79 | 31.10 | 274,994 | -0.33(-1.04%) |
Mar 21, 2024 | 31.34 | 31.59 | 31.27 | 31.42 | 186,284 | +0.51(+1.64%) |
Mar 20, 2024 | 30.68 | 30.97 | 30.47 | 30.92 | 88,484 | +0.32(+1.04%) |
Mar 19, 2024 | 29.93 | 30.61 | 29.90 | 30.60 | 75,390 | +0.68(+2.29%) |
Mar 18, 2024 | 30.00 | 30.13 | 29.75 | 29.92 | 72,971 | +0.22(+0.73%) |
Mar 15, 2024 | 29.56 | 29.97 | 29.32 | 29.70 | 227,011 | -0.14(-0.47%) |
Mar 14, 2024 | 30.17 | 30.18 | 29.47 | 29.84 | 124,121 | -0.38(-1.25%) |
Mar 13, 2024 | 30.29 | 30.53 | 30.09 | 30.21 | 75,633 | -0.08(-0.26%) |
Mar 12, 2024 | 30.22 | 30.40 | 29.98 | 30.29 | 69,289 | +0.05(+0.16%) |
Mar 11, 2024 | 29.74 | 30.39 | 29.74 | 30.24 | 99,502 | +0.34(+1.13%) |
Mar 08, 2024 | 30.28 | 30.50 | 29.81 | 29.91 | 109,261 | -0.08(-0.26%) |
Mar 07, 2024 | 29.24 | 30.24 | 29.07 | 29.99 | 121,481 | +0.67(+2.30%) |
Mar 06, 2024 | 29.42 | 29.60 | 29.22 | 29.31 | 55,434 | +0.23(+0.78%) |
Mar 05, 2024 | 29.27 | 29.46 | 28.90 | 29.08 | 110,807 | -0.76(-2.56%) |
Mar 04, 2024 | 30.19 | 30.47 | 29.65 | 29.85 | 96,988 | -0.86(-2.81%) |
Mar 01, 2024 | 30.56 | 30.75 | 30.04 | 30.71 | 94,097 | +0.21(+0.68%) |
Feb 29, 2024 | 30.50 | 30.68 | 30.28 | 30.50 | 147,361 | +0.45(+1.48%) |
Feb 28, 2024 | 29.94 | 30.24 | 29.87 | 30.06 | 71,793 | +0.14(+0.46%) |
Feb 27, 2024 | 30.86 | 30.97 | 29.86 | 29.92 | 118,850 | -0.79(-2.58%) |
Feb 26, 2024 | 30.06 | 30.73 | 30.03 | 30.71 | 94,090 | +0.64(+2.14%) |
Feb 23, 2024 | 29.49 | 30.07 | 29.36 | 30.07 | 73,774 | +0.54(+1.81%) |
Feb 22, 2024 | 30.38 | 30.45 | 29.30 | 29.53 | 129,644 | -0.69(-2.30%) |
Feb 21, 2024 | 29.81 | 30.22 | 29.31 | 30.22 | 137,703 | +0.39(+1.30%) |
Feb 20, 2024 | 29.74 | 31.12 | 29.71 | 29.84 | 249,251 | +1.17(+4.08%) |
Feb 16, 2024 | 28.80 | 28.93 | 28.45 | 28.67 | 109,994 | +0.00(+0.00%) |
Feb 15, 2024 | 28.49 | 28.71 | 28.02 | 28.67 | 100,641 | +0.23(+0.80%) |
Feb 14, 2024 | 27.81 | 28.57 | 27.81 | 28.44 | 165,032 | +1.04(+3.80%) |
Feb 13, 2024 | 27.53 | 27.82 | 27.30 | 27.40 | 199,885 | -0.76(-2.71%) |
Feb 12, 2024 | 28.16 | 28.70 | 28.14 | 28.16 | 127,873 | +0.07(+0.25%) |
Feb 09, 2024 | 27.82 | 28.18 | 26.87 | 28.09 | 78,461 | +0.36(+1.29%) |
Feb 08, 2024 | 27.18 | 27.86 | 27.06 | 27.74 | 74,495 | +0.54(+1.97%) |
Feb 07, 2024 | 27.14 | 27.32 | 26.93 | 27.20 | 71,245 | +0.09(+0.33%) |
Feb 06, 2024 | 27.19 | 27.34 | 26.81 | 27.11 | 84,715 | +0.06(+0.22%) |
Feb 05, 2024 | 26.79 | 27.12 | 26.67 | 27.05 | 91,182 | +0.27(+1.00%) |
Feb 02, 2024 | 27.13 | 27.14 | 26.76 | 26.78 | 77,278 | -0.55(-1.99%) |