Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 31.64 | 32.24 | 31.30 | 31.31 | 96,088 | -0.31(-0.98%) |
Apr 17, 2024 | 32.14 | 33.21 | 31.53 | 31.62 | 130,465 | -0.45(-1.40%) |
Apr 16, 2024 | 32.39 | 32.61 | 31.99 | 32.07 | 79,473 | -0.20(-0.62%) |
Apr 15, 2024 | 32.41 | 32.92 | 31.80 | 32.27 | 68,821 | +0.14(+0.44%) |
Apr 12, 2024 | 32.97 | 33.19 | 32.02 | 32.13 | 93,052 | -1.05(-3.16%) |
Apr 11, 2024 | 32.55 | 33.66 | 32.50 | 33.18 | 62,983 | +0.63(+1.94%) |
Apr 10, 2024 | 32.36 | 32.72 | 32.08 | 32.55 | 92,002 | -0.57(-1.72%) |
Apr 09, 2024 | 32.76 | 33.30 | 32.74 | 33.12 | 104,794 | +0.20(+0.61%) |
Apr 08, 2024 | 33.16 | 33.43 | 32.84 | 32.92 | 40,823 | -0.16(-0.48%) |
Apr 05, 2024 | 32.74 | 33.08 | 32.40 | 33.08 | 42,854 | +0.53(+1.63%) |
Apr 04, 2024 | 33.00 | 33.66 | 32.55 | 32.55 | 62,254 | -0.01(-0.03%) |
Apr 03, 2024 | 32.76 | 33.01 | 32.35 | 32.56 | 70,645 | -0.25(-0.76%) |
Apr 02, 2024 | 32.47 | 33.33 | 32.47 | 32.81 | 81,500 | -0.15(-0.46%) |
Apr 01, 2024 | 33.63 | 34.71 | 32.88 | 32.96 | 53,476 | -0.65(-1.93%) |
Mar 28, 2024 | 33.50 | 33.81 | 33.40 | 33.61 | 105,966 | +0.05(+0.15%) |
Mar 27, 2024 | 33.01 | 33.67 | 33.01 | 33.56 | 47,770 | +0.55(+1.67%) |
Mar 26, 2024 | 33.82 | 33.84 | 33.00 | 33.01 | 58,721 | -0.49(-1.46%) |
Mar 25, 2024 | 33.88 | 33.88 | 33.07 | 33.50 | 46,853 | -0.26(-0.77%) |
Mar 22, 2024 | 34.50 | 34.64 | 33.69 | 33.76 | 90,098 | -0.61(-1.77%) |
Mar 21, 2024 | 34.99 | 35.19 | 34.37 | 34.37 | 71,574 | -0.61(-1.74%) |
Mar 20, 2024 | 34.33 | 35.28 | 33.89 | 34.98 | 65,961 | +0.65(+1.89%) |
Mar 19, 2024 | 33.58 | 34.53 | 33.58 | 34.33 | 68,517 | +0.30(+0.88%) |
Mar 18, 2024 | 34.72 | 34.72 | 33.84 | 34.03 | 114,149 | -0.56(-1.62%) |
Mar 15, 2024 | 34.28 | 35.01 | 34.21 | 34.59 | 107,992 | +0.00(+0.00%) |
Mar 14, 2024 | 34.37 | 34.59 | 34.03 | 34.59 | 71,679 | +0.07(+0.20%) |
Mar 13, 2024 | 35.03 | 35.45 | 34.34 | 34.52 | 71,771 | -0.76(-2.15%) |
Mar 12, 2024 | 36.11 | 36.12 | 35.13 | 35.28 | 92,021 | -0.95(-2.62%) |
Mar 11, 2024 | 35.82 | 36.83 | 35.80 | 36.23 | 195,463 | +0.23(+0.64%) |
Mar 08, 2024 | 36.31 | 36.48 | 35.56 | 36.00 | 121,520 | -0.07(-0.19%) |
Mar 07, 2024 | 36.94 | 37.52 | 36.02 | 36.07 | 75,948 | -0.77(-2.09%) |
Mar 06, 2024 | 37.54 | 37.78 | 36.77 | 36.84 | 57,931 | -0.65(-1.73%) |
Mar 05, 2024 | 38.89 | 38.89 | 37.35 | 37.49 | 76,669 | -1.36(-3.50%) |
Mar 04, 2024 | 39.33 | 39.50 | 38.15 | 38.85 | 105,884 | -0.64(-1.62%) |
Mar 01, 2024 | 39.54 | 40.27 | 39.19 | 39.49 | 152,028 | -0.21(-0.53%) |
Feb 29, 2024 | 38.00 | 40.38 | 37.60 | 39.70 | 196,900 | +2.28(+6.09%) |
Feb 28, 2024 | 38.46 | 38.68 | 37.40 | 37.42 | 66,452 | -1.38(-3.56%) |
Feb 27, 2024 | 38.35 | 38.91 | 38.01 | 38.80 | 108,728 | +0.54(+1.41%) |
Feb 26, 2024 | 37.79 | 38.30 | 37.60 | 38.26 | 69,740 | +0.01(+0.03%) |
Feb 23, 2024 | 38.51 | 38.99 | 38.07 | 38.25 | 93,003 | -0.26(-0.68%) |
Feb 22, 2024 | 38.90 | 39.05 | 38.02 | 38.51 | 92,990 | -0.48(-1.23%) |
Feb 21, 2024 | 39.92 | 40.45 | 38.79 | 38.99 | 123,370 | -0.86(-2.16%) |
Feb 20, 2024 | 38.26 | 40.20 | 38.26 | 39.85 | 269,478 | +1.19(+3.08%) |
Feb 16, 2024 | 37.50 | 40.01 | 37.50 | 38.66 | 330,368 | +0.90(+2.38%) |
Feb 15, 2024 | 33.49 | 37.84 | 33.20 | 37.76 | 426,147 | +6.75(+21.77%) |
Feb 14, 2024 | 31.08 | 31.78 | 30.45 | 31.01 | 226,626 | +0.34(+1.11%) |
Feb 13, 2024 | 31.21 | 31.65 | 30.51 | 30.67 | 182,405 | -1.67(-5.16%) |
Feb 12, 2024 | 31.90 | 33.41 | 31.90 | 32.34 | 186,836 | +0.45(+1.41%) |
Feb 09, 2024 | 32.11 | 32.68 | 31.43 | 31.89 | 144,092 | +0.04(+0.13%) |
Feb 08, 2024 | 30.65 | 32.49 | 30.65 | 31.85 | 270,206 | +1.09(+3.54%) |
Feb 07, 2024 | 31.57 | 31.58 | 30.67 | 30.76 | 143,208 | -0.43(-1.38%) |
Feb 06, 2024 | 30.18 | 31.74 | 30.18 | 31.19 | 186,765 | +1.06(+3.52%) |
Feb 05, 2024 | 30.85 | 31.16 | 30.13 | 30.13 | 162,504 | -1.08(-3.46%) |
Feb 02, 2024 | 30.55 | 31.48 | 30.46 | 31.21 | 128,399 | +0.49(+1.60%) |