Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.64 | 31.17 | 30.25 | 30.28 | 718,500 | -0.54(-1.75%) |
Apr 29, 2024 | 31.00 | 31.40 | 30.69 | 30.82 | 368,629 | -0.11(-0.36%) |
Apr 26, 2024 | 30.30 | 31.00 | 30.29 | 30.93 | 399,783 | +0.73(+2.42%) |
Apr 25, 2024 | 30.20 | 30.57 | 29.71 | 30.20 | 358,680 | -0.84(-2.71%) |
Apr 24, 2024 | 30.39 | 31.06 | 30.23 | 31.04 | 670,343 | +0.69(+2.27%) |
Apr 23, 2024 | 29.31 | 30.51 | 29.18 | 30.35 | 583,864 | +1.19(+4.08%) |
Apr 22, 2024 | 29.44 | 29.58 | 28.85 | 29.16 | 528,401 | +0.02(+0.07%) |
Apr 19, 2024 | 28.99 | 29.66 | 28.92 | 29.14 | 471,240 | +0.05(+0.17%) |
Apr 18, 2024 | 29.18 | 29.48 | 28.88 | 29.09 | 470,452 | -0.04(-0.14%) |
Apr 17, 2024 | 29.39 | 29.62 | 29.01 | 29.13 | 465,737 | -0.13(-0.44%) |
Apr 16, 2024 | 29.01 | 29.56 | 28.52 | 29.26 | 705,562 | -0.08(-0.27%) |
Apr 15, 2024 | 30.31 | 30.57 | 29.16 | 29.34 | 837,299 | -0.92(-3.04%) |
Apr 12, 2024 | 30.50 | 30.73 | 30.12 | 30.26 | 557,563 | -0.61(-1.98%) |
Apr 11, 2024 | 31.30 | 31.39 | 30.71 | 30.87 | 549,769 | -0.34(-1.09%) |
Apr 10, 2024 | 32.28 | 32.29 | 31.00 | 31.21 | 574,509 | -1.84(-5.57%) |
Apr 09, 2024 | 31.73 | 33.20 | 31.43 | 33.05 | 840,408 | +1.34(+4.23%) |
Apr 08, 2024 | 30.72 | 31.80 | 30.71 | 31.71 | 494,521 | +1.17(+3.83%) |
Apr 05, 2024 | 30.87 | 31.09 | 30.40 | 30.54 | 464,763 | -0.56(-1.80%) |
Apr 04, 2024 | 31.30 | 32.18 | 31.08 | 31.10 | 562,311 | +0.08(+0.26%) |
Apr 03, 2024 | 30.79 | 31.68 | 30.78 | 31.02 | 683,744 | -0.11(-0.35%) |
Apr 02, 2024 | 32.02 | 32.02 | 31.01 | 31.13 | 788,649 | -1.34(-4.13%) |
Apr 01, 2024 | 33.08 | 33.34 | 31.94 | 32.47 | 746,679 | -0.68(-2.05%) |
Mar 28, 2024 | 35.00 | 36.48 | 31.92 | 33.15 | 2,960,798 | +2.06(+6.63%) |
Mar 27, 2024 | 31.19 | 31.43 | 30.51 | 31.09 | 967,165 | +0.15(+0.48%) |
Mar 26, 2024 | 31.52 | 32.11 | 30.85 | 30.94 | 586,193 | +0.05(+0.16%) |
Mar 25, 2024 | 31.16 | 31.22 | 30.72 | 30.89 | 431,204 | -0.05(-0.16%) |
Mar 22, 2024 | 31.41 | 31.64 | 30.91 | 30.94 | 265,282 | -0.66(-2.09%) |
Mar 21, 2024 | 31.95 | 31.99 | 31.42 | 31.60 | 494,167 | +0.13(+0.41%) |
Mar 20, 2024 | 30.99 | 32.21 | 30.86 | 31.47 | 589,663 | +0.40(+1.29%) |
Mar 19, 2024 | 30.92 | 31.36 | 30.91 | 31.07 | 319,534 | +0.07(+0.23%) |
Mar 18, 2024 | 30.67 | 31.48 | 30.36 | 31.00 | 624,696 | +0.43(+1.41%) |
Mar 15, 2024 | 30.95 | 31.37 | 30.24 | 30.57 | 1,031,166 | -0.53(-1.70%) |
Mar 14, 2024 | 30.86 | 31.15 | 30.19 | 31.10 | 544,152 | +0.27(+0.88%) |
Mar 13, 2024 | 30.50 | 31.33 | 30.50 | 30.83 | 313,923 | +0.19(+0.62%) |
Mar 12, 2024 | 30.65 | 30.89 | 30.33 | 30.64 | 274,302 | +0.09(+0.29%) |
Mar 11, 2024 | 30.74 | 31.22 | 30.51 | 30.55 | 487,877 | -0.32(-1.04%) |
Mar 08, 2024 | 31.40 | 31.72 | 30.83 | 30.87 | 348,276 | -0.08(-0.26%) |
Mar 07, 2024 | 30.70 | 31.15 | 30.61 | 30.95 | 300,451 | +0.29(+0.95%) |
Mar 06, 2024 | 30.92 | 31.11 | 30.44 | 30.66 | 356,483 | +0.26(+0.86%) |
Mar 05, 2024 | 30.81 | 30.98 | 30.26 | 30.40 | 321,168 | -0.73(-2.35%) |
Mar 04, 2024 | 31.49 | 31.63 | 30.96 | 31.13 | 296,150 | -0.33(-1.05%) |
Mar 01, 2024 | 31.61 | 31.79 | 31.22 | 31.46 | 410,182 | -0.15(-0.47%) |
Feb 29, 2024 | 32.01 | 32.26 | 31.33 | 31.61 | 451,801 | +0.03(+0.09%) |
Feb 28, 2024 | 31.45 | 31.78 | 31.34 | 31.58 | 271,904 | -0.14(-0.44%) |
Feb 27, 2024 | 31.80 | 32.14 | 31.57 | 31.72 | 332,148 | +0.24(+0.76%) |
Feb 26, 2024 | 30.87 | 31.49 | 30.87 | 31.48 | 268,887 | +0.70(+2.27%) |
Feb 23, 2024 | 30.47 | 31.02 | 30.43 | 30.78 | 292,616 | +0.31(+1.02%) |
Feb 22, 2024 | 30.64 | 30.92 | 30.41 | 30.47 | 370,767 | +0.06(+0.20%) |
Feb 21, 2024 | 31.07 | 31.16 | 30.13 | 30.41 | 365,116 | -1.08(-3.43%) |
Feb 20, 2024 | 31.58 | 31.88 | 31.38 | 31.49 | 346,947 | -0.66(-2.05%) |
Feb 16, 2024 | 31.62 | 32.60 | 31.62 | 32.15 | 386,241 | +0.11(+0.34%) |
Feb 15, 2024 | 31.98 | 32.58 | 31.59 | 32.04 | 538,602 | +0.52(+1.65%) |
Feb 14, 2024 | 30.78 | 31.62 | 30.61 | 31.52 | 418,465 | +1.30(+4.30%) |
Feb 13, 2024 | 31.37 | 31.62 | 29.99 | 30.22 | 617,388 | -2.13(-6.58%) |
Feb 12, 2024 | 31.99 | 32.73 | 31.95 | 32.35 | 740,319 | +0.44(+1.38%) |
Feb 09, 2024 | 31.10 | 31.94 | 30.98 | 31.91 | 542,852 | +1.23(+4.01%) |
Feb 08, 2024 | 30.60 | 31.36 | 30.52 | 30.68 | 431,343 | -0.10(-0.32%) |
Feb 07, 2024 | 30.59 | 31.00 | 30.32 | 30.78 | 333,374 | +0.21(+0.69%) |
Feb 06, 2024 | 29.59 | 30.68 | 29.46 | 30.57 | 410,653 | +0.95(+3.21%) |
Feb 05, 2024 | 28.84 | 29.75 | 28.41 | 29.62 | 769,647 | +0.56(+1.93%) |
Feb 02, 2024 | 29.17 | 29.48 | 28.95 | 29.06 | 384,544 | -0.45(-1.52%) |