Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.69 | 26.81 | 25.88 | 26.20 | 2,045,219 | -0.70(-2.60%) |
Apr 29, 2024 | 27.20 | 27.20 | 26.61 | 26.90 | 2,019,081 | -0.21(-0.77%) |
Apr 26, 2024 | 27.37 | 27.64 | 26.78 | 27.11 | 1,278,180 | -0.13(-0.48%) |
Apr 25, 2024 | 27.60 | 27.72 | 27.19 | 27.24 | 1,083,749 | -0.36(-1.30%) |
Apr 24, 2024 | 27.94 | 28.07 | 27.57 | 27.60 | 790,498 | -0.47(-1.67%) |
Apr 23, 2024 | 28.07 | 28.70 | 27.91 | 28.07 | 1,043,615 | -0.07(-0.25%) |
Apr 22, 2024 | 28.06 | 28.62 | 27.90 | 28.14 | 1,557,174 | +0.08(+0.29%) |
Apr 19, 2024 | 28.09 | 28.42 | 27.90 | 28.06 | 840,785 | -0.14(-0.50%) |
Apr 18, 2024 | 27.51 | 28.41 | 27.42 | 28.20 | 972,066 | +0.71(+2.58%) |
Apr 17, 2024 | 27.74 | 27.75 | 27.18 | 27.49 | 1,314,218 | -0.12(-0.43%) |
Apr 16, 2024 | 27.60 | 28.00 | 27.30 | 27.61 | 2,333,851 | -0.37(-1.32%) |
Apr 15, 2024 | 28.42 | 28.56 | 27.84 | 27.98 | 1,462,959 | -0.42(-1.48%) |
Apr 12, 2024 | 28.96 | 29.46 | 28.34 | 28.40 | 1,386,156 | -0.56(-1.93%) |
Apr 11, 2024 | 29.35 | 29.40 | 28.87 | 28.96 | 1,088,900 | -0.39(-1.33%) |
Apr 10, 2024 | 29.64 | 29.89 | 29.31 | 29.35 | 1,024,998 | -0.82(-2.72%) |
Apr 09, 2024 | 29.55 | 30.19 | 29.39 | 30.17 | 616,984 | +0.77(+2.62%) |
Apr 08, 2024 | 29.76 | 29.80 | 29.29 | 29.40 | 1,177,135 | -0.27(-0.91%) |
Apr 05, 2024 | 29.65 | 29.82 | 29.31 | 29.67 | 1,040,420 | -0.06(-0.20%) |
Apr 04, 2024 | 30.51 | 30.52 | 29.70 | 29.73 | 756,467 | -0.50(-1.65%) |
Apr 03, 2024 | 30.07 | 30.71 | 30.07 | 30.23 | 776,332 | -0.03(-0.10%) |
Apr 02, 2024 | 29.94 | 30.28 | 29.44 | 30.26 | 1,223,267 | +0.14(+0.46%) |
Apr 01, 2024 | 30.65 | 30.80 | 30.03 | 30.12 | 997,542 | -0.47(-1.54%) |
Mar 28, 2024 | 29.87 | 30.70 | 29.77 | 30.59 | 878,710 | +0.99(+3.34%) |
Mar 27, 2024 | 29.60 | 29.94 | 29.17 | 29.60 | 1,919,994 | +0.00(+0.00%) |
Mar 26, 2024 | 29.56 | 30.06 | 28.95 | 29.60 | 1,742,624 | -0.16(-0.54%) |
Mar 25, 2024 | 30.41 | 30.56 | 29.56 | 29.76 | 1,927,983 | -0.30(-1.00%) |
Mar 22, 2024 | 29.90 | 30.73 | 29.55 | 30.06 | 1,448,522 | +0.16(+0.54%) |
Mar 21, 2024 | 30.53 | 31.14 | 29.90 | 29.90 | 1,165,028 | -0.84(-2.73%) |
Mar 20, 2024 | 30.11 | 30.93 | 30.06 | 30.74 | 979,563 | +0.37(+1.22%) |
Mar 19, 2024 | 30.04 | 30.92 | 29.99 | 30.37 | 1,819,040 | +0.26(+0.86%) |
Mar 18, 2024 | 31.58 | 31.89 | 30.10 | 30.11 | 2,597,539 | -1.27(-4.05%) |
Mar 15, 2024 | 31.11 | 31.86 | 31.00 | 31.38 | 1,557,865 | +0.22(+0.71%) |
Mar 14, 2024 | 32.63 | 32.65 | 31.10 | 31.16 | 1,317,796 | -1.20(-3.71%) |
Mar 13, 2024 | 32.53 | 33.12 | 32.22 | 32.36 | 1,569,829 | -0.18(-0.55%) |
Mar 12, 2024 | 32.81 | 33.10 | 32.14 | 32.54 | 1,207,269 | -0.02(-0.06%) |
Mar 11, 2024 | 32.72 | 32.95 | 32.06 | 32.56 | 1,057,440 | -0.09(-0.27%) |
Mar 08, 2024 | 33.27 | 33.73 | 32.56 | 32.65 | 1,606,928 | -0.87(-2.59%) |
Mar 07, 2024 | 33.25 | 34.29 | 33.25 | 33.52 | 1,289,346 | +0.05(+0.15%) |
Mar 06, 2024 | 33.89 | 34.08 | 32.98 | 33.47 | 1,048,648 | +0.11(+0.33%) |
Mar 05, 2024 | 31.99 | 33.98 | 31.83 | 33.36 | 2,797,606 | +1.44(+4.50%) |
Mar 04, 2024 | 33.73 | 34.12 | 31.57 | 31.92 | 3,580,236 | -2.40(-7.00%) |
Mar 01, 2024 | 35.30 | 35.40 | 33.87 | 34.32 | 2,926,783 | -0.72(-2.05%) |
Feb 29, 2024 | 34.39 | 35.47 | 33.57 | 35.04 | 4,694,438 | +3.48(+11.02%) |
Feb 28, 2024 | 31.22 | 32.30 | 31.20 | 31.56 | 1,755,345 | -0.16(-0.50%) |
Feb 27, 2024 | 31.61 | 31.94 | 31.25 | 31.72 | 1,191,880 | +0.47(+1.50%) |
Feb 26, 2024 | 31.42 | 31.71 | 30.55 | 31.25 | 977,505 | -0.48(-1.51%) |
Feb 23, 2024 | 31.17 | 31.93 | 30.86 | 31.73 | 1,035,947 | +0.26(+0.82%) |
Feb 22, 2024 | 32.21 | 32.30 | 31.30 | 31.47 | 1,113,601 | -0.83(-2.56%) |
Feb 21, 2024 | 31.73 | 32.85 | 31.64 | 32.30 | 936,102 | +0.45(+1.41%) |
Feb 20, 2024 | 32.23 | 32.23 | 31.48 | 31.85 | 803,378 | -0.61(-1.87%) |
Feb 16, 2024 | 31.89 | 32.60 | 31.54 | 32.46 | 788,138 | +0.57(+1.78%) |
Feb 15, 2024 | 31.48 | 32.09 | 31.47 | 31.89 | 987,100 | +0.54(+1.72%) |
Feb 14, 2024 | 32.11 | 32.16 | 31.04 | 31.35 | 1,427,418 | -0.25(-0.79%) |
Feb 13, 2024 | 32.46 | 32.46 | 31.16 | 31.60 | 862,798 | -0.86(-2.64%) |
Feb 12, 2024 | 31.76 | 32.59 | 31.76 | 32.46 | 1,083,628 | +0.69(+2.17%) |
Feb 09, 2024 | 31.90 | 32.50 | 31.54 | 31.77 | 982,905 | -0.12(-0.38%) |
Feb 08, 2024 | 31.63 | 32.16 | 31.40 | 31.89 | 1,154,659 | -0.04(-0.12%) |
Feb 07, 2024 | 32.19 | 32.55 | 31.54 | 31.93 | 1,048,352 | -0.26(-0.81%) |
Feb 06, 2024 | 31.15 | 32.43 | 31.05 | 32.19 | 1,292,798 | +1.04(+3.33%) |
Feb 05, 2024 | 31.29 | 31.35 | 30.09 | 31.15 | 1,616,713 | -0.40(-1.26%) |
Feb 02, 2024 | 31.91 | 32.10 | 31.26 | 31.55 | 995,313 | -0.76(-2.35%) |