Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 30.03 | 30.22 | 29.17 | 29.31 | 351,464 | -0.95(-3.14%) |
Apr 24, 2024 | 29.96 | 30.39 | 29.82 | 30.26 | 201,715 | +0.31(+1.04%) |
Apr 23, 2024 | 29.75 | 31.84 | 29.59 | 29.95 | 201,175 | +0.24(+0.81%) |
Apr 22, 2024 | 29.56 | 30.30 | 29.28 | 29.71 | 352,474 | +0.31(+1.05%) |
Apr 19, 2024 | 28.67 | 29.53 | 28.67 | 29.40 | 361,634 | +0.53(+1.84%) |
Apr 18, 2024 | 28.87 | 29.48 | 28.63 | 28.87 | 347,896 | -0.13(-0.45%) |
Apr 17, 2024 | 29.74 | 30.08 | 28.88 | 29.00 | 393,830 | -0.43(-1.46%) |
Apr 16, 2024 | 30.00 | 30.40 | 29.35 | 29.43 | 388,897 | -0.56(-1.87%) |
Apr 15, 2024 | 30.51 | 30.60 | 29.68 | 29.99 | 372,719 | -0.25(-0.83%) |
Apr 12, 2024 | 31.98 | 31.98 | 30.07 | 30.24 | 375,040 | -1.76(-5.50%) |
Apr 11, 2024 | 32.21 | 32.59 | 31.65 | 32.00 | 454,386 | +0.16(+0.50%) |
Apr 10, 2024 | 30.97 | 31.92 | 30.74 | 31.84 | 307,449 | +0.11(+0.35%) |
Apr 09, 2024 | 31.50 | 32.40 | 31.43 | 31.73 | 282,392 | +0.30(+0.95%) |
Apr 08, 2024 | 30.58 | 33.10 | 30.58 | 31.43 | 789,585 | -2.12(-6.32%) |
Apr 05, 2024 | 33.33 | 33.60 | 33.13 | 33.55 | 243,132 | +0.31(+0.93%) |
Apr 04, 2024 | 34.44 | 34.49 | 33.09 | 33.24 | 289,962 | -0.61(-1.80%) |
Apr 03, 2024 | 32.85 | 34.06 | 32.82 | 33.85 | 309,443 | +0.68(+2.05%) |
Apr 02, 2024 | 33.23 | 33.61 | 32.77 | 33.17 | 304,026 | -0.35(-1.04%) |
Apr 01, 2024 | 34.10 | 34.10 | 33.06 | 33.52 | 235,308 | -0.59(-1.73%) |
Mar 28, 2024 | 33.84 | 34.39 | 33.68 | 34.11 | 491,007 | +0.37(+1.10%) |
Mar 27, 2024 | 32.85 | 33.83 | 32.56 | 33.74 | 363,964 | +1.26(+3.88%) |
Mar 26, 2024 | 32.99 | 33.59 | 32.29 | 32.48 | 611,763 | -0.27(-0.82%) |
Mar 25, 2024 | 34.73 | 34.98 | 32.57 | 32.75 | 366,595 | -1.77(-5.13%) |
Mar 22, 2024 | 35.15 | 35.22 | 33.97 | 34.52 | 492,786 | -0.65(-1.85%) |
Mar 21, 2024 | 35.05 | 35.44 | 34.68 | 35.17 | 435,989 | +0.29(+0.83%) |
Mar 20, 2024 | 35.13 | 35.35 | 34.50 | 34.88 | 438,140 | -0.27(-0.77%) |
Mar 19, 2024 | 34.13 | 35.34 | 34.00 | 35.15 | 781,195 | +0.96(+2.81%) |
Mar 18, 2024 | 33.15 | 34.30 | 32.55 | 34.19 | 431,863 | +1.21(+3.67%) |
Mar 15, 2024 | 33.04 | 33.35 | 32.65 | 32.98 | 694,833 | -0.39(-1.17%) |
Mar 14, 2024 | 34.40 | 34.73 | 33.02 | 33.37 | 500,838 | -1.29(-3.72%) |
Mar 13, 2024 | 32.68 | 34.83 | 32.68 | 34.66 | 772,364 | +1.74(+5.29%) |
Mar 12, 2024 | 32.21 | 33.01 | 31.78 | 32.92 | 510,846 | +0.49(+1.51%) |
Mar 11, 2024 | 31.16 | 32.47 | 30.88 | 32.43 | 331,457 | +1.36(+4.38%) |
Mar 08, 2024 | 31.17 | 32.00 | 30.91 | 31.07 | 228,009 | +0.26(+0.84%) |
Mar 07, 2024 | 31.27 | 31.42 | 30.59 | 30.81 | 338,190 | -0.30(-0.96%) |
Mar 06, 2024 | 30.74 | 31.36 | 30.30 | 31.11 | 434,328 | +0.76(+2.50%) |
Mar 05, 2024 | 30.41 | 30.64 | 29.78 | 30.35 | 386,442 | -0.28(-0.91%) |
Mar 04, 2024 | 30.96 | 31.05 | 29.84 | 30.63 | 516,995 | -0.38(-1.23%) |
Mar 01, 2024 | 30.00 | 31.21 | 29.78 | 31.01 | 465,463 | +1.31(+4.41%) |
Feb 29, 2024 | 31.31 | 31.31 | 28.88 | 29.70 | 516,975 | -1.38(-4.44%) |
Feb 28, 2024 | 28.58 | 32.30 | 26.27 | 31.08 | 893,928 | +0.39(+1.27%) |
Feb 27, 2024 | 29.71 | 31.56 | 29.46 | 30.69 | 907,780 | +1.19(+4.03%) |
Feb 26, 2024 | 28.93 | 30.44 | 28.91 | 29.50 | 557,247 | +0.44(+1.51%) |
Feb 23, 2024 | 27.96 | 29.19 | 27.81 | 29.06 | 346,941 | +1.12(+4.03%) |
Feb 22, 2024 | 28.24 | 28.32 | 27.63 | 27.93 | 239,735 | -0.21(-0.73%) |
Feb 21, 2024 | 28.01 | 28.31 | 27.86 | 28.14 | 334,251 | +0.09(+0.32%) |
Feb 20, 2024 | 28.09 | 28.59 | 27.97 | 28.05 | 222,222 | -0.37(-1.30%) |
Feb 16, 2024 | 28.54 | 29.08 | 28.25 | 28.42 | 330,121 | -0.24(-0.84%) |
Feb 15, 2024 | 27.65 | 28.80 | 27.60 | 28.66 | 285,145 | +1.10(+3.99%) |
Feb 14, 2024 | 27.40 | 27.89 | 27.20 | 27.56 | 222,644 | +0.45(+1.66%) |
Feb 13, 2024 | 27.50 | 27.93 | 26.91 | 27.11 | 212,204 | -1.24(-4.37%) |
Feb 12, 2024 | 28.06 | 28.51 | 27.96 | 28.35 | 252,830 | +0.44(+1.58%) |
Feb 09, 2024 | 27.92 | 28.15 | 27.54 | 27.91 | 297,745 | +0.01(+0.04%) |
Feb 08, 2024 | 27.19 | 28.13 | 26.85 | 27.90 | 218,244 | +0.66(+2.42%) |
Feb 07, 2024 | 28.40 | 28.44 | 27.17 | 27.24 | 174,475 | -1.07(-3.78%) |
Feb 06, 2024 | 27.27 | 28.45 | 27.07 | 28.31 | 326,255 | +1.00(+3.66%) |
Feb 05, 2024 | 27.55 | 27.85 | 26.78 | 27.31 | 293,572 | -0.36(-1.30%) |
Feb 02, 2024 | 27.52 | 27.79 | 27.24 | 27.67 | 214,465 | -0.19(-0.68%) |