Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 33.75 | 34.19 | 33.51 | 34.09 | 48,126 | +0.04(+0.12%) |
Apr 24, 2024 | 34.55 | 34.55 | 34.02 | 34.05 | 68,021 | -0.12(-0.35%) |
Apr 23, 2024 | 33.72 | 34.56 | 33.65 | 34.17 | 124,953 | +0.60(+1.79%) |
Apr 22, 2024 | 33.05 | 33.73 | 33.05 | 33.57 | 99,047 | +0.60(+1.82%) |
Apr 19, 2024 | 33.71 | 33.91 | 32.94 | 32.97 | 148,703 | -0.99(-2.92%) |
Apr 18, 2024 | 34.19 | 34.38 | 33.95 | 33.96 | 71,089 | -0.29(-0.85%) |
Apr 17, 2024 | 34.82 | 34.97 | 34.25 | 34.25 | 92,083 | -0.47(-1.35%) |
Apr 16, 2024 | 34.54 | 34.83 | 34.54 | 34.72 | 61,585 | +0.11(+0.32%) |
Apr 15, 2024 | 35.52 | 35.70 | 34.57 | 34.61 | 124,565 | -0.77(-2.18%) |
Apr 12, 2024 | 35.84 | 35.84 | 35.34 | 35.38 | 95,266 | -0.66(-1.83%) |
Apr 11, 2024 | 35.65 | 36.10 | 35.49 | 36.04 | 95,289 | +0.66(+1.85%) |
Apr 10, 2024 | 35.40 | 35.67 | 35.26 | 35.38 | 112,300 | -0.21(-0.59%) |
Apr 09, 2024 | 35.74 | 35.94 | 35.38 | 35.59 | 91,459 | -0.02(-0.06%) |
Apr 08, 2024 | 35.97 | 35.97 | 35.61 | 35.61 | 90,095 | -0.24(-0.66%) |
Apr 05, 2024 | 35.46 | 36.00 | 35.46 | 35.85 | 71,165 | +0.43(+1.21%) |
Apr 04, 2024 | 36.21 | 36.36 | 35.35 | 35.42 | 123,425 | -0.47(-1.30%) |
Apr 03, 2024 | 35.63 | 36.15 | 35.63 | 35.89 | 97,932 | +0.06(+0.17%) |
Apr 02, 2024 | 35.80 | 36.15 | 35.59 | 35.83 | 95,045 | -0.23(-0.63%) |
Apr 01, 2024 | 36.75 | 36.97 | 36.02 | 36.06 | 152,967 | -0.61(-1.65%) |
Mar 28, 2024 | 36.58 | 36.87 | 36.58 | 36.67 | 145,874 | +0.10(+0.27%) |
Mar 27, 2024 | 36.60 | 36.61 | 36.14 | 36.57 | 100,985 | +0.16(+0.44%) |
Mar 26, 2024 | 36.70 | 36.75 | 36.39 | 36.41 | 93,462 | -0.20(-0.54%) |
Mar 25, 2024 | 36.44 | 36.70 | 36.38 | 36.61 | 60,975 | -0.07(-0.19%) |
Mar 22, 2024 | 36.52 | 36.68 | 36.29 | 36.68 | 71,451 | +0.24(+0.65%) |
Mar 21, 2024 | 36.60 | 36.67 | 36.16 | 36.44 | 83,940 | +0.14(+0.38%) |
Mar 20, 2024 | 35.66 | 36.30 | 35.66 | 36.30 | 97,095 | +0.47(+1.30%) |
Mar 19, 2024 | 35.67 | 35.88 | 35.34 | 35.83 | 116,275 | +0.03(+0.08%) |
Mar 18, 2024 | 36.14 | 36.16 | 35.77 | 35.80 | 73,957 | -0.09(-0.25%) |
Mar 15, 2024 | 36.10 | 36.35 | 35.86 | 35.89 | 72,641 | -0.46(-1.26%) |
Mar 14, 2024 | 36.77 | 36.82 | 36.27 | 36.35 | 80,550 | -0.30(-0.81%) |
Mar 13, 2024 | 36.68 | 36.77 | 36.33 | 36.65 | 86,055 | +0.00(+0.00%) |
Mar 12, 2024 | 36.60 | 36.77 | 36.54 | 36.65 | 146,340 | +0.10(+0.27%) |
Mar 11, 2024 | 36.57 | 36.70 | 36.45 | 36.55 | 91,675 | -0.22(-0.59%) |
Mar 08, 2024 | 36.83 | 36.99 | 36.52 | 36.76 | 94,444 | -0.01(-0.03%) |
Mar 07, 2024 | 36.92 | 37.09 | 36.65 | 36.77 | 123,073 | +0.32(+0.87%) |
Mar 06, 2024 | 36.59 | 36.61 | 36.25 | 36.46 | 52,078 | +0.22(+0.60%) |
Mar 05, 2024 | 35.81 | 36.63 | 35.81 | 36.24 | 105,849 | -0.56(-1.53%) |
Mar 04, 2024 | 36.89 | 36.99 | 36.79 | 36.80 | 73,489 | +0.06(+0.16%) |
Mar 01, 2024 | 36.37 | 36.85 | 36.30 | 36.74 | 64,224 | +0.45(+1.25%) |
Feb 29, 2024 | 36.55 | 36.63 | 36.22 | 36.29 | 101,607 | -0.21(-0.57%) |
Feb 28, 2024 | 36.52 | 36.69 | 36.49 | 36.50 | 87,110 | -0.26(-0.70%) |
Feb 27, 2024 | 36.43 | 36.79 | 36.33 | 36.75 | 79,470 | +0.51(+1.42%) |
Feb 26, 2024 | 36.17 | 36.34 | 36.10 | 36.24 | 71,007 | +0.17(+0.46%) |
Feb 23, 2024 | 36.09 | 36.22 | 35.91 | 36.07 | 82,672 | +0.22(+0.61%) |
Feb 22, 2024 | 36.15 | 36.42 | 35.79 | 35.86 | 192,164 | +0.13(+0.36%) |
Feb 21, 2024 | 35.37 | 35.81 | 35.20 | 35.73 | 107,615 | +0.15(+0.42%) |
Feb 20, 2024 | 36.03 | 36.17 | 35.52 | 35.58 | 149,645 | -0.59(-1.64%) |
Feb 16, 2024 | 37.02 | 37.05 | 36.05 | 36.17 | 136,075 | -0.91(-2.45%) |
Feb 15, 2024 | 36.99 | 37.09 | 36.71 | 37.08 | 94,249 | +0.08(+0.21%) |
Feb 14, 2024 | 36.73 | 37.10 | 36.71 | 37.00 | 80,040 | +0.55(+1.52%) |
Feb 13, 2024 | 36.53 | 36.66 | 36.27 | 36.45 | 173,292 | -0.56(-1.51%) |
Feb 12, 2024 | 36.72 | 37.19 | 36.66 | 37.01 | 140,725 | +0.48(+1.31%) |
Feb 09, 2024 | 36.24 | 36.62 | 36.17 | 36.53 | 117,860 | +0.40(+1.11%) |
Feb 08, 2024 | 35.76 | 36.15 | 35.76 | 36.13 | 74,146 | +0.41(+1.15%) |
Feb 07, 2024 | 35.76 | 36.01 | 35.65 | 35.71 | 100,056 | +0.21(+0.58%) |
Feb 06, 2024 | 35.27 | 35.51 | 35.17 | 35.51 | 74,052 | +0.31(+0.89%) |
Feb 05, 2024 | 35.12 | 35.25 | 34.89 | 35.19 | 118,810 | +0.10(+0.28%) |
Feb 02, 2024 | 35.74 | 35.76 | 35.08 | 35.10 | 213,760 | -0.62(-1.73%) |