Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.63 | 31.71 | 30.79 | 30.81 | 209,656 | -0.99(-3.11%) |
Apr 29, 2024 | 31.66 | 31.90 | 31.55 | 31.80 | 17,742 | +0.14(+0.45%) |
Apr 26, 2024 | 31.71 | 31.71 | 31.28 | 31.65 | 44,280 | -0.26(-0.81%) |
Apr 25, 2024 | 31.70 | 31.94 | 31.44 | 31.91 | 23,056 | +0.21(+0.66%) |
Apr 24, 2024 | 31.52 | 31.71 | 31.37 | 31.70 | 26,392 | +0.08(+0.25%) |
Apr 23, 2024 | 31.23 | 31.63 | 31.16 | 31.62 | 25,089 | +0.22(+0.69%) |
Apr 22, 2024 | 30.95 | 31.62 | 30.82 | 31.41 | 18,319 | +0.25(+0.80%) |
Apr 19, 2024 | 30.84 | 31.40 | 30.84 | 31.16 | 34,471 | +0.31(+1.00%) |
Apr 18, 2024 | 31.14 | 31.14 | 30.71 | 30.85 | 41,576 | -0.15(-0.48%) |
Apr 17, 2024 | 31.04 | 31.31 | 30.76 | 31.00 | 38,771 | -0.10(-0.32%) |
Apr 16, 2024 | 31.34 | 31.35 | 30.84 | 31.10 | 43,981 | -0.27(-0.85%) |
Apr 15, 2024 | 31.90 | 31.92 | 31.33 | 31.37 | 48,034 | -0.31(-0.97%) |
Apr 12, 2024 | 32.35 | 32.53 | 31.51 | 31.67 | 41,743 | -0.37(-1.16%) |
Apr 11, 2024 | 32.24 | 32.24 | 31.68 | 32.04 | 50,235 | -0.15(-0.46%) |
Apr 10, 2024 | 31.99 | 32.23 | 31.84 | 32.19 | 50,786 | +0.10(+0.32%) |
Apr 09, 2024 | 32.23 | 32.28 | 31.90 | 32.09 | 52,060 | -0.01(-0.02%) |
Apr 08, 2024 | 32.26 | 32.31 | 32.04 | 32.10 | 24,478 | -0.17(-0.53%) |
Apr 05, 2024 | 32.03 | 32.35 | 31.88 | 32.27 | 25,785 | +0.35(+1.09%) |
Apr 04, 2024 | 32.05 | 32.12 | 31.84 | 31.92 | 28,293 | +0.00(+0.00%) |
Apr 03, 2024 | 31.84 | 32.00 | 31.78 | 31.92 | 70,980 | +0.14(+0.44%) |
Apr 02, 2024 | 31.56 | 31.78 | 31.39 | 31.78 | 35,395 | +0.41(+1.30%) |
Apr 01, 2024 | 31.18 | 31.43 | 30.97 | 31.38 | 72,277 | +0.28(+0.89%) |
Mar 28, 2024 | 30.82 | 31.20 | 30.82 | 31.10 | 70,020 | +0.32(+1.03%) |
Mar 27, 2024 | 30.36 | 30.79 | 30.36 | 30.78 | 34,549 | +0.26(+0.85%) |
Mar 26, 2024 | 30.75 | 30.81 | 30.47 | 30.52 | 35,615 | -0.17(-0.56%) |
Mar 25, 2024 | 30.68 | 30.85 | 30.66 | 30.69 | 24,573 | +0.20(+0.64%) |
Mar 22, 2024 | 30.61 | 30.61 | 30.42 | 30.50 | 14,451 | +0.00(+0.00%) |
Mar 21, 2024 | 30.34 | 30.58 | 30.33 | 30.50 | 45,430 | +0.09(+0.29%) |
Mar 20, 2024 | 30.25 | 30.45 | 30.18 | 30.41 | 20,862 | +0.01(+0.03%) |
Mar 19, 2024 | 30.04 | 30.40 | 30.04 | 30.40 | 22,003 | +0.37(+1.25%) |
Mar 18, 2024 | 30.06 | 30.13 | 29.86 | 30.02 | 22,883 | +0.05(+0.16%) |
Mar 15, 2024 | 29.90 | 30.11 | 29.87 | 29.98 | 28,173 | +0.18(+0.59%) |
Mar 14, 2024 | 29.74 | 29.84 | 29.59 | 29.80 | 35,608 | +0.18(+0.59%) |
Mar 13, 2024 | 29.39 | 29.77 | 29.39 | 29.62 | 51,101 | +0.41(+1.40%) |
Mar 12, 2024 | 29.25 | 29.28 | 29.08 | 29.22 | 19,116 | +0.00(+0.00%) |
Mar 11, 2024 | 28.81 | 29.22 | 28.80 | 29.22 | 21,486 | +0.29(+0.99%) |
Mar 08, 2024 | 28.83 | 28.94 | 28.77 | 28.93 | 35,361 | +0.13(+0.46%) |
Mar 07, 2024 | 28.68 | 28.97 | 28.68 | 28.80 | 30,993 | +0.20(+0.71%) |
Mar 06, 2024 | 28.69 | 28.86 | 28.56 | 28.59 | 32,244 | +0.10(+0.35%) |
Mar 05, 2024 | 28.15 | 28.68 | 28.15 | 28.50 | 27,413 | +0.20(+0.70%) |
Mar 04, 2024 | 28.59 | 28.61 | 28.30 | 28.30 | 39,448 | -0.30(-1.03%) |
Mar 01, 2024 | 28.46 | 28.69 | 28.46 | 28.59 | 61,281 | +0.32(+1.14%) |
Feb 29, 2024 | 28.15 | 28.32 | 28.14 | 28.27 | 54,462 | +0.18(+0.65%) |
Feb 28, 2024 | 28.14 | 28.40 | 28.02 | 28.09 | 17,084 | -0.08(-0.28%) |
Feb 27, 2024 | 28.38 | 28.39 | 28.10 | 28.17 | 33,578 | -0.10(-0.35%) |
Feb 26, 2024 | 28.03 | 28.42 | 28.03 | 28.27 | 28,356 | +0.12(+0.42%) |
Feb 23, 2024 | 28.16 | 28.24 | 27.96 | 28.15 | 30,127 | -0.18(-0.63%) |
Feb 22, 2024 | 28.09 | 28.48 | 28.05 | 28.33 | 45,770 | +0.00(+0.00%) |
Feb 21, 2024 | 27.97 | 28.37 | 27.94 | 28.33 | 37,703 | +0.53(+1.92%) |
Feb 20, 2024 | 28.02 | 28.06 | 27.77 | 27.80 | 49,352 | -0.24(-0.85%) |
Feb 16, 2024 | 28.05 | 28.24 | 27.97 | 28.03 | 43,864 | +0.02(+0.07%) |
Feb 15, 2024 | 27.25 | 28.11 | 27.25 | 28.01 | 36,074 | +0.75(+2.75%) |
Feb 14, 2024 | 27.40 | 27.57 | 27.20 | 27.26 | 25,884 | -0.05(-0.19%) |
Feb 13, 2024 | 27.55 | 27.65 | 27.15 | 27.31 | 21,156 | -0.26(-0.96%) |
Feb 12, 2024 | 27.41 | 27.68 | 27.31 | 27.58 | 35,627 | +0.25(+0.90%) |
Feb 09, 2024 | 27.67 | 27.83 | 27.28 | 27.33 | 32,860 | -0.33(-1.18%) |
Feb 08, 2024 | 27.30 | 27.70 | 27.30 | 27.66 | 43,823 | +0.26(+0.94%) |
Feb 07, 2024 | 27.46 | 27.54 | 27.22 | 27.40 | 35,709 | +0.08(+0.29%) |
Feb 06, 2024 | 27.28 | 27.60 | 27.28 | 27.32 | 77,523 | +0.10(+0.36%) |
Feb 05, 2024 | 27.17 | 27.41 | 27.01 | 27.22 | 28,621 | -0.18(-0.66%) |
Feb 02, 2024 | 27.50 | 27.56 | 27.18 | 27.40 | 44,879 | +0.02(+0.08%) |