Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 30.80 | 31.10 | 30.70 | 30.85 | 3,534,751 | +0.11(+0.36%) |
May 01, 2024 | 30.67 | 31.02 | 30.57 | 30.74 | 5,616,360 | -0.04(-0.13%) |
Apr 30, 2024 | 30.91 | 31.04 | 30.70 | 30.78 | 6,131,355 | -0.16(-0.52%) |
Apr 29, 2024 | 30.86 | 31.04 | 30.78 | 30.94 | 3,625,224 | +0.21(+0.68%) |
Apr 26, 2024 | 30.92 | 31.14 | 30.71 | 30.73 | 3,360,258 | -0.19(-0.61%) |
Apr 25, 2024 | 31.13 | 31.46 | 30.83 | 30.92 | 4,326,428 | -0.30(-0.95%) |
Apr 24, 2024 | 30.60 | 31.35 | 30.50 | 31.21 | 6,943,793 | +0.30(+0.96%) |
Apr 23, 2024 | 30.72 | 31.16 | 30.68 | 30.92 | 5,418,318 | +0.17(+0.55%) |
Apr 22, 2024 | 30.35 | 30.81 | 30.33 | 30.75 | 4,215,733 | +0.47(+1.57%) |
Apr 19, 2024 | 30.08 | 30.47 | 29.97 | 30.28 | 4,906,061 | +0.26(+0.86%) |
Apr 18, 2024 | 30.01 | 30.07 | 29.51 | 30.02 | 3,409,856 | +0.12(+0.40%) |
Apr 17, 2024 | 29.87 | 30.05 | 29.73 | 29.90 | 5,206,072 | +0.23(+0.77%) |
Apr 16, 2024 | 29.54 | 29.73 | 29.25 | 29.67 | 5,591,193 | +0.25(+0.84%) |
Apr 15, 2024 | 29.11 | 29.54 | 29.03 | 29.42 | 5,721,983 | +0.45(+1.54%) |
Apr 12, 2024 | 29.68 | 29.68 | 28.94 | 28.98 | 3,834,292 | -0.68(-2.30%) |
Apr 11, 2024 | 30.32 | 30.39 | 29.61 | 29.66 | 5,412,867 | -0.59(-1.96%) |
Apr 10, 2024 | 30.79 | 30.90 | 30.17 | 30.26 | 5,485,524 | -0.67(-2.17%) |
Apr 09, 2024 | 31.03 | 31.03 | 30.54 | 30.93 | 4,369,721 | +0.00(+0.00%) |
Apr 08, 2024 | 30.79 | 31.13 | 30.72 | 30.93 | 6,399,915 | +0.19(+0.61%) |
Apr 05, 2024 | 30.36 | 31.21 | 30.30 | 30.74 | 10,248,001 | +0.44(+1.47%) |
Apr 04, 2024 | 30.73 | 31.04 | 29.77 | 30.30 | 12,762,632 | +1.56(+5.44%) |
Apr 03, 2024 | 29.14 | 29.14 | 28.67 | 28.73 | 6,250,260 | -0.48(-1.66%) |
Apr 02, 2024 | 29.45 | 29.56 | 29.20 | 29.22 | 5,781,029 | -0.13(-0.44%) |
Apr 01, 2024 | 29.38 | 29.41 | 29.09 | 29.35 | 5,465,416 | +0.04(+0.14%) |
Mar 28, 2024 | 29.30 | 29.21 | 29.20 | 29.31 | 4,657,493 | +0.15(+0.51%) |
Mar 27, 2024 | 28.62 | 29.19 | 28.59 | 29.16 | 3,891,697 | +0.57(+2.01%) |
Mar 26, 2024 | 28.79 | 28.94 | 28.58 | 28.58 | 4,106,876 | -0.18(-0.62%) |
Mar 25, 2024 | 28.72 | 28.81 | 28.50 | 28.76 | 2,898,115 | +0.10(+0.35%) |
Mar 22, 2024 | 28.67 | 28.78 | 28.56 | 28.66 | 4,734,530 | +0.04(+0.14%) |
Mar 21, 2024 | 28.48 | 28.67 | 28.32 | 28.62 | 4,821,646 | +0.11(+0.38%) |
Mar 20, 2024 | 28.77 | 29.05 | 28.38 | 28.52 | 5,942,847 | -0.02(-0.07%) |
Mar 19, 2024 | 28.00 | 28.54 | 27.79 | 28.54 | 4,956,116 | +0.63(+2.27%) |
Mar 18, 2024 | 27.73 | 27.92 | 27.66 | 27.90 | 4,789,336 | +0.15(+0.53%) |
Mar 15, 2024 | 27.43 | 27.95 | 27.43 | 27.75 | 11,830,957 | +0.17(+0.61%) |
Mar 14, 2024 | 27.86 | 27.99 | 27.46 | 27.59 | 4,390,853 | -0.44(-1.59%) |
Mar 13, 2024 | 28.27 | 28.38 | 27.88 | 28.03 | 2,753,773 | -0.09(-0.32%) |
Mar 12, 2024 | 28.21 | 28.36 | 27.99 | 28.12 | 2,755,531 | -0.09(-0.32%) |
Mar 11, 2024 | 27.83 | 28.27 | 27.81 | 28.21 | 2,434,925 | +0.40(+1.42%) |
Mar 08, 2024 | 27.52 | 27.91 | 27.41 | 27.81 | 3,651,104 | +0.33(+1.19%) |
Mar 07, 2024 | 27.72 | 27.77 | 27.23 | 27.49 | 3,303,251 | -0.15(-0.54%) |
Mar 06, 2024 | 27.60 | 27.86 | 27.48 | 27.64 | 3,455,978 | +0.25(+0.90%) |
Mar 05, 2024 | 27.53 | 27.73 | 27.26 | 27.39 | 4,396,312 | +0.00(+0.00%) |
Mar 04, 2024 | 27.38 | 27.50 | 27.15 | 27.39 | 4,617,151 | -0.08(-0.29%) |