Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 33.08 | 33.41 | 32.81 | 33.21 | 266,890 | +0.35(+1.07%) |
Apr 19, 2024 | 33.10 | 33.30 | 32.68 | 32.86 | 148,059 | -0.11(-0.33%) |
Apr 18, 2024 | 33.10 | 33.78 | 32.75 | 32.97 | 214,916 | -0.13(-0.39%) |
Apr 17, 2024 | 33.99 | 34.07 | 33.01 | 33.10 | 123,017 | -0.46(-1.37%) |
Apr 16, 2024 | 33.28 | 33.75 | 32.94 | 33.56 | 151,477 | +0.01(+0.03%) |
Apr 15, 2024 | 33.98 | 34.14 | 33.13 | 33.55 | 297,062 | -0.03(-0.09%) |
Apr 12, 2024 | 34.04 | 34.36 | 33.39 | 33.58 | 315,360 | -0.60(-1.76%) |
Apr 11, 2024 | 33.84 | 34.63 | 33.79 | 34.18 | 266,946 | +0.39(+1.15%) |
Apr 10, 2024 | 33.50 | 34.40 | 32.76 | 33.79 | 408,390 | -0.11(-0.32%) |
Apr 09, 2024 | 36.00 | 36.22 | 33.87 | 33.90 | 513,985 | -2.01(-5.60%) |
Apr 08, 2024 | 36.65 | 37.09 | 35.72 | 35.91 | 719,862 | -0.72(-1.97%) |
Apr 05, 2024 | 35.92 | 36.72 | 35.92 | 36.63 | 268,426 | +0.71(+1.98%) |
Apr 04, 2024 | 35.97 | 36.63 | 35.59 | 35.92 | 306,299 | +0.15(+0.42%) |
Apr 03, 2024 | 35.52 | 36.09 | 35.39 | 35.77 | 289,447 | +0.14(+0.39%) |
Apr 02, 2024 | 35.88 | 36.18 | 35.32 | 35.63 | 183,126 | -0.45(-1.25%) |
Apr 01, 2024 | 36.41 | 36.41 | 35.88 | 36.08 | 314,760 | -0.12(-0.33%) |
Mar 28, 2024 | 35.81 | 36.26 | 35.63 | 36.20 | 267,448 | +0.39(+1.09%) |
Mar 27, 2024 | 35.88 | 36.52 | 35.80 | 35.81 | 585,071 | +0.18(+0.51%) |
Mar 26, 2024 | 35.48 | 35.97 | 35.01 | 35.63 | 446,534 | +0.93(+2.68%) |
Mar 25, 2024 | 34.73 | 35.00 | 34.48 | 34.70 | 240,879 | +0.09(+0.26%) |
Mar 22, 2024 | 34.94 | 35.28 | 34.60 | 34.61 | 224,455 | -0.38(-1.09%) |
Mar 21, 2024 | 35.16 | 35.69 | 34.60 | 34.99 | 387,299 | -0.02(-0.06%) |
Mar 20, 2024 | 34.74 | 35.39 | 34.23 | 35.01 | 334,477 | -0.11(-0.31%) |
Mar 19, 2024 | 34.54 | 35.13 | 34.50 | 35.12 | 334,855 | +0.46(+1.33%) |
Mar 18, 2024 | 35.06 | 35.16 | 34.50 | 34.66 | 261,496 | -0.12(-0.35%) |
Mar 15, 2024 | 35.36 | 35.43 | 34.50 | 34.78 | 1,800,023 | -0.82(-2.30%) |
Mar 14, 2024 | 38.19 | 38.19 | 35.36 | 35.60 | 765,312 | -3.89(-9.85%) |
Mar 13, 2024 | 39.60 | 39.80 | 39.15 | 39.49 | 196,988 | +0.30(+0.77%) |
Mar 12, 2024 | 38.03 | 39.29 | 37.83 | 39.19 | 218,255 | +1.16(+3.05%) |
Mar 11, 2024 | 38.50 | 38.50 | 37.44 | 38.03 | 277,168 | -0.43(-1.12%) |
Mar 08, 2024 | 38.74 | 39.30 | 37.81 | 38.46 | 323,516 | +0.07(+0.18%) |
Mar 07, 2024 | 37.43 | 38.65 | 37.24 | 38.39 | 391,413 | +1.29(+3.48%) |
Mar 06, 2024 | 38.85 | 38.85 | 34.39 | 37.10 | 600,528 | +0.12(+0.32%) |
Mar 05, 2024 | 36.95 | 37.95 | 36.65 | 36.98 | 402,359 | -0.03(-0.08%) |
Mar 04, 2024 | 35.61 | 37.40 | 35.50 | 37.01 | 255,540 | +1.25(+3.50%) |
Mar 01, 2024 | 35.93 | 36.00 | 35.25 | 35.76 | 231,074 | -0.17(-0.47%) |
Feb 29, 2024 | 36.18 | 36.36 | 35.66 | 35.93 | 285,315 | +0.07(+0.20%) |
Feb 28, 2024 | 36.38 | 36.50 | 35.73 | 35.86 | 168,950 | -0.70(-1.91%) |
Feb 27, 2024 | 36.33 | 36.77 | 36.13 | 36.56 | 142,771 | +0.21(+0.58%) |
Feb 26, 2024 | 36.26 | 36.67 | 36.12 | 36.35 | 113,161 | +0.08(+0.22%) |
Feb 23, 2024 | 35.97 | 36.39 | 35.84 | 36.27 | 181,520 | +0.38(+1.06%) |
Feb 22, 2024 | 35.62 | 35.90 | 35.11 | 35.89 | 128,063 | +0.36(+1.01%) |
Feb 21, 2024 | 35.48 | 36.06 | 35.23 | 35.53 | 208,376 | +0.41(+1.17%) |
Feb 20, 2024 | 35.00 | 35.44 | 34.93 | 35.12 | 153,751 | +0.13(+0.37%) |
Feb 16, 2024 | 35.65 | 35.78 | 34.77 | 34.99 | 125,657 | -0.43(-1.21%) |
Feb 15, 2024 | 35.31 | 35.86 | 35.20 | 35.42 | 208,672 | +0.11(+0.31%) |
Feb 14, 2024 | 34.91 | 35.32 | 34.57 | 35.31 | 114,584 | +0.71(+2.05%) |
Feb 13, 2024 | 35.15 | 35.15 | 34.28 | 34.60 | 129,609 | -0.86(-2.43%) |
Feb 12, 2024 | 35.26 | 35.61 | 34.99 | 35.46 | 127,073 | +0.20(+0.57%) |
Feb 09, 2024 | 34.86 | 35.40 | 34.55 | 35.26 | 231,668 | +0.67(+1.94%) |
Feb 08, 2024 | 34.90 | 34.98 | 34.23 | 34.59 | 160,170 | -0.14(-0.40%) |
Feb 07, 2024 | 34.80 | 35.47 | 34.59 | 34.73 | 188,846 | +0.19(+0.55%) |
Feb 06, 2024 | 34.51 | 34.86 | 34.40 | 34.54 | 86,165 | +0.11(+0.32%) |
Feb 05, 2024 | 34.69 | 34.81 | 33.92 | 34.43 | 118,307 | -0.35(-1.01%) |
Feb 02, 2024 | 34.84 | 35.10 | 34.40 | 34.78 | 126,554 | -0.19(-0.54%) |