Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 28.77 | 28.99 | 28.53 | 28.61 | 76,783 | -0.01(-0.03%) |
Apr 26, 2024 | 28.71 | 28.90 | 28.58 | 28.62 | 163,133 | +0.34(+1.20%) |
Apr 25, 2024 | 28.12 | 28.35 | 27.84 | 28.28 | 119,763 | -0.39(-1.36%) |
Apr 24, 2024 | 28.50 | 28.73 | 28.41 | 28.67 | 1,463,241 | +0.26(+0.92%) |
Apr 23, 2024 | 27.87 | 28.50 | 27.87 | 28.41 | 95,789 | +0.67(+2.42%) |
Apr 22, 2024 | 27.62 | 27.88 | 27.34 | 27.74 | 76,520 | +0.38(+1.39%) |
Apr 19, 2024 | 27.54 | 27.68 | 27.22 | 27.36 | 115,327 | -0.18(-0.65%) |
Apr 18, 2024 | 27.56 | 27.85 | 27.40 | 27.54 | 203,749 | +0.06(+0.22%) |
Apr 17, 2024 | 27.79 | 27.90 | 27.46 | 27.48 | 278,226 | -0.27(-0.97%) |
Apr 16, 2024 | 27.70 | 27.93 | 27.57 | 27.75 | 143,477 | -0.02(-0.07%) |
Apr 15, 2024 | 28.77 | 28.77 | 27.73 | 27.77 | 299,652 | -0.87(-3.04%) |
Apr 12, 2024 | 29.12 | 29.18 | 28.55 | 28.64 | 291,099 | -0.64(-2.19%) |
Apr 11, 2024 | 29.35 | 29.40 | 28.97 | 29.28 | 86,791 | +0.19(+0.65%) |
Apr 10, 2024 | 29.00 | 29.27 | 28.99 | 29.09 | 100,203 | -0.41(-1.39%) |
Apr 09, 2024 | 29.45 | 29.58 | 29.31 | 29.50 | 81,262 | +0.15(+0.51%) |
Apr 08, 2024 | 29.39 | 29.44 | 29.15 | 29.35 | 79,846 | -0.03(-0.10%) |
Apr 05, 2024 | 29.07 | 29.47 | 29.05 | 29.38 | 101,933 | +0.32(+1.10%) |
Apr 04, 2024 | 29.81 | 29.91 | 29.06 | 29.06 | 102,924 | -0.48(-1.62%) |
Apr 03, 2024 | 29.46 | 29.68 | 29.30 | 29.54 | 91,392 | +0.05(+0.17%) |
Apr 02, 2024 | 29.39 | 29.56 | 29.12 | 29.49 | 358,367 | -0.17(-0.57%) |
Apr 01, 2024 | 29.89 | 29.89 | 29.45 | 29.66 | 104,916 | -0.09(-0.30%) |
Mar 28, 2024 | 29.62 | 29.98 | 29.62 | 29.75 | 251,337 | +0.18(+0.61%) |
Mar 27, 2024 | 29.80 | 29.85 | 29.35 | 29.57 | 241,896 | -0.07(-0.24%) |
Mar 26, 2024 | 29.80 | 29.86 | 29.54 | 29.64 | 133,127 | +0.00(+0.00%) |
Mar 25, 2024 | 29.70 | 29.81 | 29.59 | 29.64 | 89,596 | -0.16(-0.54%) |
Mar 22, 2024 | 30.07 | 30.12 | 29.72 | 29.80 | 109,461 | -0.42(-1.39%) |
Mar 21, 2024 | 30.30 | 30.48 | 30.16 | 30.22 | 205,084 | +0.07(+0.23%) |
Mar 20, 2024 | 29.80 | 30.22 | 29.72 | 30.15 | 149,258 | +0.40(+1.34%) |
Mar 19, 2024 | 29.60 | 29.79 | 29.34 | 29.75 | 148,585 | -0.11(-0.37%) |
Mar 18, 2024 | 29.88 | 29.97 | 29.68 | 29.86 | 104,452 | +0.14(+0.47%) |
Mar 15, 2024 | 30.05 | 30.13 | 29.72 | 29.72 | 145,586 | -0.57(-1.88%) |
Mar 14, 2024 | 30.71 | 30.74 | 30.02 | 30.29 | 128,250 | -0.62(-2.01%) |
Mar 13, 2024 | 30.81 | 31.10 | 30.70 | 30.91 | 153,253 | +0.05(+0.16%) |
Mar 12, 2024 | 30.75 | 30.94 | 30.49 | 30.86 | 106,250 | +0.30(+0.98%) |
Mar 11, 2024 | 30.11 | 30.69 | 30.11 | 30.56 | 143,739 | +0.36(+1.19%) |
Mar 08, 2024 | 30.49 | 30.78 | 30.09 | 30.20 | 193,227 | -0.10(-0.33%) |
Mar 07, 2024 | 30.22 | 30.36 | 29.87 | 30.30 | 172,701 | +0.50(+1.68%) |
Mar 06, 2024 | 30.45 | 30.56 | 29.70 | 29.80 | 219,080 | +0.40(+1.36%) |
Mar 05, 2024 | 30.00 | 30.05 | 29.09 | 29.40 | 387,206 | -0.85(-2.81%) |
Mar 04, 2024 | 30.47 | 30.52 | 30.18 | 30.25 | 315,772 | -0.32(-1.05%) |
Mar 01, 2024 | 30.62 | 30.62 | 30.17 | 30.57 | 352,273 | -0.11(-0.36%) |
Feb 29, 2024 | 30.81 | 30.96 | 30.40 | 30.68 | 186,162 | +0.48(+1.59%) |
Feb 28, 2024 | 30.18 | 30.24 | 29.96 | 30.20 | 245,584 | -0.12(-0.40%) |
Feb 27, 2024 | 30.32 | 30.55 | 30.07 | 30.32 | 174,435 | +0.28(+0.93%) |
Feb 26, 2024 | 29.75 | 30.32 | 29.55 | 30.04 | 345,004 | +0.42(+1.42%) |
Feb 23, 2024 | 29.44 | 29.81 | 29.35 | 29.62 | 325,658 | +0.41(+1.40%) |
Feb 22, 2024 | 29.22 | 29.37 | 29.00 | 29.21 | 558,912 | +0.61(+2.13%) |
Feb 21, 2024 | 28.65 | 28.73 | 28.22 | 28.60 | 980,852 | -2.07(-6.75%) |
Feb 20, 2024 | 30.90 | 30.91 | 30.27 | 30.67 | 237,312 | -0.27(-0.87%) |
Feb 16, 2024 | 31.27 | 31.37 | 30.73 | 30.94 | 321,699 | -0.52(-1.65%) |
Feb 15, 2024 | 31.67 | 31.75 | 31.18 | 31.46 | 197,555 | +0.03(+0.10%) |
Feb 14, 2024 | 31.20 | 31.49 | 31.05 | 31.43 | 181,255 | +0.68(+2.21%) |
Feb 13, 2024 | 30.50 | 31.05 | 30.24 | 30.75 | 206,832 | -0.65(-2.07%) |
Feb 12, 2024 | 31.60 | 31.63 | 31.26 | 31.40 | 271,942 | -0.24(-0.76%) |
Feb 09, 2024 | 31.09 | 31.78 | 31.09 | 31.64 | 571,762 | +0.75(+2.43%) |
Feb 08, 2024 | 30.43 | 30.93 | 30.22 | 30.89 | 212,344 | +0.36(+1.18%) |
Feb 07, 2024 | 30.57 | 30.70 | 30.26 | 30.53 | 286,757 | +0.65(+2.18%) |
Feb 06, 2024 | 29.74 | 29.93 | 29.40 | 29.88 | 151,210 | +0.34(+1.15%) |
Feb 05, 2024 | 29.78 | 29.88 | 29.20 | 29.54 | 440,863 | -0.58(-1.93%) |
Feb 02, 2024 | 30.19 | 30.20 | 29.76 | 30.12 | 326,250 | -0.31(-1.02%) |