Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 31.00 | 31.55 | 30.83 | 31.26 | 168,090 | +0.28(+0.90%) |
Apr 17, 2024 | 31.68 | 31.68 | 30.87 | 30.98 | 157,564 | -0.26(-0.83%) |
Apr 16, 2024 | 31.48 | 31.70 | 31.10 | 31.24 | 124,649 | -0.56(-1.76%) |
Apr 15, 2024 | 32.27 | 32.58 | 31.39 | 31.80 | 117,842 | -0.20(-0.62%) |
Apr 12, 2024 | 32.40 | 32.68 | 31.85 | 32.00 | 181,163 | -0.68(-2.08%) |
Apr 11, 2024 | 32.78 | 32.82 | 32.21 | 32.68 | 130,804 | -0.06(-0.18%) |
Apr 10, 2024 | 33.52 | 33.76 | 32.17 | 32.74 | 198,338 | -1.77(-5.13%) |
Apr 09, 2024 | 34.44 | 35.04 | 34.34 | 34.51 | 78,314 | +0.11(+0.32%) |
Apr 08, 2024 | 34.35 | 34.59 | 34.10 | 34.40 | 95,882 | +0.36(+1.06%) |
Apr 05, 2024 | 34.12 | 34.50 | 33.89 | 34.04 | 82,981 | -0.16(-0.47%) |
Apr 04, 2024 | 34.25 | 34.85 | 34.17 | 34.20 | 107,328 | +0.24(+0.71%) |
Apr 03, 2024 | 33.94 | 34.36 | 33.94 | 33.96 | 93,949 | -0.32(-0.93%) |
Apr 02, 2024 | 34.81 | 35.08 | 34.08 | 34.28 | 149,791 | -1.08(-3.05%) |
Apr 01, 2024 | 36.35 | 36.35 | 34.30 | 35.36 | 101,686 | -0.76(-2.10%) |
Mar 28, 2024 | 35.88 | 36.51 | 35.18 | 36.12 | 163,175 | +0.18(+0.50%) |
Mar 27, 2024 | 34.90 | 35.94 | 34.52 | 35.94 | 157,486 | +1.40(+4.05%) |
Mar 26, 2024 | 35.13 | 35.13 | 34.48 | 34.54 | 81,715 | -0.43(-1.22%) |
Mar 25, 2024 | 34.98 | 35.58 | 34.81 | 34.97 | 78,172 | +0.16(+0.46%) |
Mar 22, 2024 | 35.00 | 35.22 | 34.47 | 34.81 | 165,416 | -0.34(-0.96%) |
Mar 21, 2024 | 34.90 | 35.37 | 34.82 | 35.15 | 141,340 | +0.60(+1.73%) |
Mar 20, 2024 | 32.98 | 34.93 | 32.71 | 34.55 | 128,782 | +1.48(+4.48%) |
Mar 19, 2024 | 33.17 | 33.80 | 33.05 | 33.07 | 92,104 | -0.17(-0.51%) |
Mar 18, 2024 | 33.93 | 34.03 | 33.15 | 33.24 | 117,581 | -0.61(-1.79%) |
Mar 15, 2024 | 33.07 | 33.98 | 33.07 | 33.84 | 346,572 | +0.69(+2.07%) |
Mar 14, 2024 | 33.78 | 33.78 | 32.91 | 33.16 | 100,354 | -0.78(-2.28%) |
Mar 13, 2024 | 33.87 | 34.56 | 33.76 | 33.93 | 70,420 | -0.06(-0.18%) |
Mar 12, 2024 | 34.66 | 34.67 | 33.97 | 33.99 | 85,292 | -0.83(-2.40%) |
Mar 11, 2024 | 34.75 | 35.03 | 34.75 | 34.83 | 70,913 | -0.21(-0.60%) |
Mar 08, 2024 | 35.52 | 35.66 | 35.00 | 35.04 | 77,404 | +0.08(+0.23%) |
Mar 07, 2024 | 35.29 | 35.53 | 34.84 | 34.96 | 93,125 | +0.26(+0.74%) |
Mar 06, 2024 | 34.77 | 35.40 | 33.82 | 34.70 | 94,068 | +0.02(+0.06%) |
Mar 05, 2024 | 33.26 | 34.98 | 33.26 | 34.68 | 104,604 | +1.16(+3.47%) |
Mar 04, 2024 | 33.82 | 34.66 | 33.47 | 33.52 | 91,501 | -0.25(-0.74%) |
Mar 01, 2024 | 33.70 | 33.85 | 32.97 | 33.76 | 123,778 | -0.14(-0.41%) |
Feb 29, 2024 | 34.11 | 34.55 | 33.72 | 33.90 | 124,787 | +0.57(+1.70%) |
Feb 28, 2024 | 33.13 | 33.68 | 32.97 | 33.34 | 121,669 | -0.13(-0.39%) |
Feb 27, 2024 | 33.94 | 34.30 | 33.40 | 33.47 | 84,076 | -0.08(-0.24%) |
Feb 26, 2024 | 33.59 | 33.96 | 33.24 | 33.55 | 108,885 | -0.39(-1.14%) |
Feb 23, 2024 | 34.01 | 34.51 | 33.61 | 33.93 | 106,108 | -0.11(-0.32%) |
Feb 22, 2024 | 34.34 | 34.48 | 33.70 | 34.04 | 116,783 | -0.46(-1.32%) |
Feb 21, 2024 | 34.70 | 34.79 | 34.38 | 34.50 | 178,403 | -0.44(-1.25%) |
Feb 20, 2024 | 34.95 | 35.47 | 34.87 | 34.94 | 90,904 | -0.44(-1.24%) |
Feb 16, 2024 | 35.31 | 35.67 | 34.87 | 35.37 | 136,839 | -0.35(-0.97%) |
Feb 15, 2024 | 34.58 | 36.14 | 34.23 | 35.72 | 142,671 | +1.51(+4.41%) |
Feb 14, 2024 | 34.25 | 34.75 | 33.40 | 34.21 | 137,791 | +0.50(+1.47%) |
Feb 13, 2024 | 34.32 | 34.78 | 33.21 | 33.72 | 196,880 | -2.02(-5.65%) |
Feb 12, 2024 | 35.15 | 36.40 | 35.15 | 35.73 | 196,090 | +0.47(+1.32%) |
Feb 09, 2024 | 34.49 | 35.53 | 33.60 | 35.27 | 204,102 | +0.97(+2.84%) |
Feb 08, 2024 | 34.02 | 34.41 | 34.00 | 34.29 | 144,528 | +0.31(+0.91%) |
Feb 07, 2024 | 33.98 | 34.13 | 33.06 | 33.98 | 131,855 | +0.02(+0.06%) |
Feb 06, 2024 | 34.04 | 34.52 | 33.79 | 33.96 | 176,398 | -0.15(-0.44%) |
Feb 05, 2024 | 34.35 | 34.67 | 33.76 | 34.11 | 194,852 | -0.62(-1.77%) |
Feb 02, 2024 | 33.78 | 35.13 | 33.59 | 34.73 | 234,702 | +0.42(+1.22%) |