Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 32.21 | 33.17 | 32.21 | 33.15 | 187,638 | +0.69(+2.13%) |
Apr 18, 2024 | 32.65 | 33.40 | 32.41 | 32.46 | 111,300 | -0.19(-0.58%) |
Apr 17, 2024 | 32.71 | 33.54 | 32.35 | 32.65 | 146,292 | +0.07(+0.21%) |
Apr 16, 2024 | 32.05 | 32.66 | 31.75 | 32.58 | 158,510 | +0.41(+1.27%) |
Apr 15, 2024 | 32.91 | 33.00 | 32.13 | 32.17 | 179,433 | -0.52(-1.59%) |
Apr 12, 2024 | 33.63 | 33.68 | 32.52 | 32.69 | 125,063 | -1.16(-3.43%) |
Apr 11, 2024 | 33.40 | 33.87 | 33.12 | 33.85 | 131,064 | +0.36(+1.07%) |
Apr 10, 2024 | 33.60 | 33.72 | 33.11 | 33.49 | 152,080 | -1.00(-2.90%) |
Apr 09, 2024 | 34.66 | 34.66 | 33.96 | 34.49 | 120,980 | -0.05(-0.14%) |
Apr 08, 2024 | 34.79 | 35.08 | 34.46 | 34.54 | 154,591 | -0.17(-0.49%) |
Apr 05, 2024 | 34.67 | 35.00 | 34.45 | 34.71 | 199,278 | -0.02(-0.04%) |
Apr 04, 2024 | 35.55 | 35.56 | 34.28 | 34.73 | 262,728 | -0.49(-1.39%) |
Apr 03, 2024 | 35.81 | 36.47 | 34.83 | 35.21 | 285,921 | -0.60(-1.67%) |
Apr 02, 2024 | 36.17 | 36.23 | 34.84 | 35.81 | 334,470 | -1.05(-2.84%) |
Apr 01, 2024 | 36.57 | 36.89 | 36.08 | 36.86 | 203,567 | +0.36(+0.98%) |
Mar 28, 2024 | 35.55 | 36.57 | 36.16 | 36.50 | 229,258 | +0.91(+2.55%) |
Mar 27, 2024 | 35.10 | 35.65 | 35.10 | 35.59 | 148,210 | +0.79(+2.26%) |
Mar 26, 2024 | 35.43 | 35.67 | 34.74 | 34.80 | 199,468 | -0.58(-1.63%) |
Mar 25, 2024 | 36.30 | 36.76 | 35.30 | 35.38 | 250,240 | -0.79(-2.18%) |
Mar 22, 2024 | 36.04 | 36.93 | 35.42 | 36.17 | 362,545 | +0.67(+1.88%) |
Mar 21, 2024 | 32.35 | 36.04 | 31.76 | 35.50 | 499,047 | +2.68(+8.16%) |
Mar 20, 2024 | 31.65 | 32.88 | 31.62 | 32.82 | 272,121 | +1.03(+3.23%) |
Mar 19, 2024 | 30.48 | 32.01 | 30.20 | 31.80 | 306,002 | -0.02(-0.06%) |
Mar 18, 2024 | 32.63 | 32.63 | 31.32 | 31.82 | 286,540 | -0.65(-1.99%) |
Mar 15, 2024 | 31.81 | 32.55 | 31.50 | 32.46 | 425,714 | +0.58(+1.81%) |
Mar 14, 2024 | 32.16 | 32.43 | 31.55 | 31.89 | 194,720 | +0.02(+0.06%) |
Mar 13, 2024 | 31.31 | 32.13 | 31.18 | 31.87 | 175,381 | +0.70(+2.24%) |
Mar 12, 2024 | 31.40 | 31.66 | 30.93 | 31.17 | 192,597 | -0.29(-0.92%) |
Mar 11, 2024 | 31.54 | 31.83 | 30.84 | 31.46 | 115,327 | -0.03(-0.09%) |
Mar 08, 2024 | 31.76 | 32.00 | 30.88 | 31.49 | 194,630 | -0.02(-0.06%) |
Mar 07, 2024 | 31.12 | 31.55 | 30.77 | 31.51 | 191,627 | +0.70(+2.26%) |
Mar 06, 2024 | 31.23 | 31.58 | 30.35 | 30.81 | 182,927 | -0.77(-2.43%) |
Mar 05, 2024 | 32.00 | 32.32 | 31.58 | 31.58 | 122,137 | -0.77(-2.37%) |
Mar 04, 2024 | 32.95 | 33.17 | 32.33 | 32.34 | 118,209 | -0.59(-1.78%) |
Mar 01, 2024 | 32.62 | 33.05 | 31.88 | 32.93 | 161,113 | +0.29(+0.89%) |
Feb 29, 2024 | 32.27 | 32.70 | 31.97 | 32.64 | 192,055 | +0.81(+2.53%) |
Feb 28, 2024 | 32.14 | 32.23 | 31.65 | 31.84 | 147,597 | -0.68(-2.08%) |
Feb 27, 2024 | 31.73 | 32.51 | 31.73 | 32.51 | 147,997 | +0.91(+2.87%) |
Feb 26, 2024 | 30.85 | 31.74 | 30.75 | 31.61 | 177,336 | +0.90(+2.92%) |
Feb 23, 2024 | 30.26 | 30.87 | 30.14 | 30.71 | 131,168 | +0.55(+1.82%) |
Feb 22, 2024 | 30.09 | 30.45 | 29.43 | 30.16 | 125,747 | -0.06(-0.20%) |
Feb 21, 2024 | 29.66 | 30.39 | 29.54 | 30.22 | 141,555 | +0.71(+2.40%) |
Feb 20, 2024 | 29.98 | 30.17 | 29.45 | 29.52 | 138,834 | -0.97(-3.17%) |
Feb 16, 2024 | 29.69 | 30.67 | 29.49 | 30.48 | 165,877 | +0.50(+1.66%) |
Feb 15, 2024 | 29.21 | 29.98 | 28.89 | 29.98 | 262,243 | +1.02(+3.51%) |
Feb 14, 2024 | 28.85 | 29.27 | 28.23 | 28.97 | 247,611 | +0.54(+1.89%) |
Feb 13, 2024 | 28.28 | 28.92 | 27.87 | 28.43 | 222,433 | -0.81(-2.76%) |
Feb 12, 2024 | 28.04 | 29.51 | 28.04 | 29.24 | 208,202 | +1.39(+5.01%) |
Feb 09, 2024 | 27.37 | 27.88 | 27.08 | 27.84 | 142,064 | +0.48(+1.75%) |
Feb 08, 2024 | 26.83 | 27.51 | 26.74 | 27.36 | 155,351 | +0.62(+2.31%) |
Feb 07, 2024 | 26.68 | 26.93 | 26.12 | 26.75 | 182,546 | -0.04(-0.15%) |
Feb 06, 2024 | 25.84 | 26.84 | 25.76 | 26.79 | 247,217 | +0.97(+3.74%) |
Feb 05, 2024 | 25.79 | 26.14 | 25.49 | 25.82 | 119,789 | -0.36(-1.37%) |
Feb 02, 2024 | 25.74 | 26.54 | 25.57 | 26.18 | 123,950 | -0.05(-0.19%) |