Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 32.25 | 33.67 | 32.04 | 33.66 | 276,968 | +1.63(+5.09%) |
Apr 23, 2024 | 31.60 | 32.23 | 31.60 | 32.03 | 144,845 | +0.20(+0.63%) |
Apr 22, 2024 | 31.22 | 31.97 | 31.09 | 31.83 | 145,420 | +0.77(+2.48%) |
Apr 19, 2024 | 30.38 | 31.24 | 30.38 | 31.06 | 264,312 | +0.60(+1.97%) |
Apr 18, 2024 | 30.22 | 30.88 | 30.22 | 30.46 | 274,838 | +0.30(+0.99%) |
Apr 17, 2024 | 30.80 | 30.94 | 30.07 | 30.16 | 196,202 | -0.45(-1.47%) |
Apr 16, 2024 | 30.62 | 30.81 | 30.37 | 30.61 | 138,344 | -0.29(-0.94%) |
Apr 15, 2024 | 30.71 | 31.08 | 30.63 | 30.90 | 191,370 | +0.23(+0.75%) |
Apr 12, 2024 | 30.75 | 30.77 | 30.50 | 30.67 | 104,119 | -0.30(-0.97%) |
Apr 11, 2024 | 30.92 | 31.14 | 30.75 | 30.97 | 161,118 | +0.03(+0.10%) |
Apr 10, 2024 | 31.29 | 31.29 | 30.60 | 30.94 | 201,647 | -1.19(-3.70%) |
Apr 09, 2024 | 31.92 | 32.15 | 31.82 | 32.13 | 192,880 | +0.40(+1.26%) |
Apr 08, 2024 | 31.50 | 31.94 | 31.50 | 31.73 | 110,507 | +0.30(+0.95%) |
Apr 05, 2024 | 31.27 | 31.55 | 31.11 | 31.43 | 103,955 | +0.16(+0.51%) |
Apr 04, 2024 | 31.81 | 32.06 | 31.26 | 31.27 | 195,244 | -0.11(-0.35%) |
Apr 03, 2024 | 31.47 | 31.79 | 31.31 | 31.38 | 183,050 | -0.35(-1.10%) |
Apr 02, 2024 | 31.44 | 31.74 | 31.34 | 31.73 | 134,610 | -0.05(-0.16%) |
Apr 01, 2024 | 32.09 | 32.09 | 31.53 | 31.78 | 111,546 | -0.21(-0.66%) |
Mar 28, 2024 | 31.70 | 32.03 | 31.60 | 31.99 | 248,677 | +0.23(+0.72%) |
Mar 27, 2024 | 31.16 | 31.78 | 31.06 | 31.76 | 287,987 | +0.85(+2.75%) |
Mar 26, 2024 | 31.23 | 31.23 | 30.82 | 30.91 | 118,465 | -0.05(-0.16%) |
Mar 25, 2024 | 30.79 | 31.20 | 30.79 | 30.96 | 104,205 | +0.11(+0.36%) |
Mar 22, 2024 | 31.48 | 31.50 | 30.83 | 30.85 | 154,491 | -0.55(-1.75%) |
Mar 21, 2024 | 30.97 | 31.55 | 30.82 | 31.40 | 193,288 | +0.56(+1.82%) |
Mar 20, 2024 | 30.18 | 31.03 | 30.17 | 30.84 | 193,710 | +0.48(+1.58%) |
Mar 19, 2024 | 29.95 | 30.64 | 29.95 | 30.36 | 172,402 | +0.38(+1.27%) |
Mar 18, 2024 | 29.71 | 30.11 | 29.54 | 29.98 | 212,622 | +0.21(+0.71%) |
Mar 15, 2024 | 29.20 | 29.83 | 29.20 | 29.77 | 396,934 | +0.50(+1.71%) |
Mar 14, 2024 | 29.80 | 29.80 | 29.06 | 29.27 | 186,685 | -0.61(-2.04%) |
Mar 13, 2024 | 29.79 | 30.27 | 29.79 | 29.88 | 158,732 | +0.01(+0.03%) |
Mar 12, 2024 | 30.06 | 30.11 | 29.59 | 29.87 | 150,098 | -0.30(-0.99%) |
Mar 11, 2024 | 29.87 | 30.28 | 29.76 | 30.17 | 125,079 | +0.10(+0.33%) |
Mar 08, 2024 | 30.47 | 30.68 | 30.00 | 30.07 | 182,356 | +0.02(+0.07%) |
Mar 07, 2024 | 30.25 | 30.59 | 29.85 | 30.05 | 234,623 | +0.07(+0.23%) |
Mar 06, 2024 | 30.43 | 30.59 | 29.60 | 29.98 | 156,163 | -0.45(-1.48%) |
Mar 05, 2024 | 29.47 | 30.54 | 29.47 | 30.43 | 246,207 | +0.89(+3.01%) |
Mar 04, 2024 | 29.85 | 30.11 | 29.46 | 29.54 | 187,766 | -0.23(-0.77%) |
Mar 01, 2024 | 29.81 | 30.00 | 29.50 | 29.77 | 110,191 | -0.12(-0.40%) |
Feb 29, 2024 | 30.00 | 30.42 | 29.79 | 29.89 | 267,323 | +0.23(+0.78%) |
Feb 28, 2024 | 29.29 | 29.96 | 29.29 | 29.66 | 184,844 | +0.06(+0.20%) |
Feb 27, 2024 | 30.00 | 30.34 | 29.50 | 29.60 | 360,810 | -0.31(-1.04%) |
Feb 26, 2024 | 29.88 | 30.11 | 29.66 | 29.91 | 148,357 | -0.18(-0.60%) |
Feb 23, 2024 | 30.00 | 30.41 | 29.85 | 30.09 | 183,659 | +0.19(+0.64%) |
Feb 22, 2024 | 29.56 | 29.91 | 29.46 | 29.90 | 261,679 | +0.20(+0.66%) |
Feb 21, 2024 | 29.76 | 29.85 | 29.53 | 29.70 | 152,353 | -0.24(-0.79%) |
Feb 20, 2024 | 29.66 | 30.18 | 29.57 | 29.94 | 255,013 | +0.01(+0.03%) |
Feb 16, 2024 | 30.16 | 30.45 | 29.80 | 29.93 | 235,315 | -0.64(-2.10%) |
Feb 15, 2024 | 29.75 | 30.61 | 29.75 | 30.57 | 259,653 | +0.88(+2.95%) |
Feb 14, 2024 | 29.40 | 29.86 | 28.99 | 29.69 | 319,597 | +0.65(+2.24%) |
Feb 13, 2024 | 28.67 | 29.58 | 28.31 | 29.04 | 436,764 | -0.60(-2.03%) |
Feb 12, 2024 | 28.75 | 30.11 | 28.75 | 29.64 | 318,338 | +0.71(+2.45%) |
Feb 09, 2024 | 28.88 | 29.18 | 28.68 | 28.93 | 745,094 | +0.09(+0.31%) |
Feb 08, 2024 | 28.83 | 29.07 | 28.57 | 28.85 | 458,516 | -0.16(-0.54%) |
Feb 07, 2024 | 28.94 | 29.36 | 28.37 | 29.00 | 569,534 | +0.08(+0.27%) |
Feb 06, 2024 | 28.86 | 29.22 | 28.85 | 28.92 | 132,871 | +0.02(+0.07%) |
Feb 05, 2024 | 29.02 | 29.24 | 28.71 | 28.90 | 198,609 | -0.42(-1.45%) |
Feb 02, 2024 | 28.92 | 29.67 | 28.90 | 29.33 | 141,527 | -0.30(-1.00%) |