Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 33.16 | 33.70 | 33.16 | 33.51 | 16,932 | +0.02(+0.06%) |
Apr 25, 2024 | 33.34 | 33.49 | 32.85 | 33.49 | 31,065 | -0.25(-0.74%) |
Apr 24, 2024 | 32.58 | 33.74 | 32.58 | 33.74 | 30,334 | +0.71(+2.15%) |
Apr 23, 2024 | 33.19 | 33.40 | 32.91 | 33.03 | 20,872 | +0.22(+0.67%) |
Apr 22, 2024 | 33.11 | 33.33 | 32.77 | 32.81 | 19,409 | -0.29(-0.88%) |
Apr 19, 2024 | 31.74 | 33.10 | 31.74 | 33.10 | 32,303 | +1.18(+3.70%) |
Apr 18, 2024 | 31.66 | 32.17 | 31.66 | 31.92 | 37,982 | +0.22(+0.69%) |
Apr 17, 2024 | 31.98 | 31.98 | 31.65 | 31.70 | 22,560 | +0.12(+0.38%) |
Apr 16, 2024 | 31.41 | 31.98 | 31.19 | 31.58 | 28,823 | -0.16(-0.50%) |
Apr 15, 2024 | 31.81 | 32.05 | 31.28 | 31.74 | 30,537 | -0.20(-0.63%) |
Apr 12, 2024 | 31.96 | 32.10 | 31.63 | 31.94 | 20,342 | -0.19(-0.59%) |
Apr 11, 2024 | 32.11 | 32.20 | 31.35 | 32.13 | 25,785 | +0.37(+1.16%) |
Apr 10, 2024 | 32.29 | 32.29 | 31.00 | 31.76 | 43,771 | -1.18(-3.58%) |
Apr 09, 2024 | 32.90 | 33.40 | 32.77 | 32.94 | 16,637 | +0.04(+0.12%) |
Apr 08, 2024 | 33.12 | 33.34 | 32.65 | 32.90 | 14,379 | +0.12(+0.37%) |
Apr 05, 2024 | 32.54 | 32.91 | 32.54 | 32.78 | 15,870 | -0.05(-0.15%) |
Apr 04, 2024 | 32.91 | 33.18 | 32.72 | 32.83 | 25,369 | +0.34(+1.05%) |
Apr 03, 2024 | 32.28 | 32.81 | 32.28 | 32.49 | 19,953 | -0.12(-0.37%) |
Apr 02, 2024 | 32.63 | 32.77 | 32.15 | 32.61 | 27,914 | -0.50(-1.51%) |
Apr 01, 2024 | 34.51 | 34.51 | 33.11 | 33.11 | 38,883 | -1.52(-4.39%) |
Mar 28, 2024 | 34.50 | 34.86 | 34.43 | 34.63 | 29,338 | +0.55(+1.61%) |
Mar 27, 2024 | 33.13 | 34.28 | 33.13 | 34.08 | 23,799 | +1.03(+3.12%) |
Mar 26, 2024 | 33.88 | 33.88 | 33.05 | 33.05 | 28,637 | -0.55(-1.64%) |
Mar 25, 2024 | 33.26 | 33.92 | 33.17 | 33.60 | 36,894 | +0.41(+1.24%) |
Mar 22, 2024 | 34.32 | 34.32 | 32.99 | 33.19 | 23,154 | -0.95(-2.78%) |
Mar 21, 2024 | 33.44 | 34.21 | 33.43 | 34.14 | 42,933 | +0.62(+1.85%) |
Mar 20, 2024 | 32.18 | 33.77 | 31.95 | 33.52 | 30,935 | +1.16(+3.58%) |
Mar 19, 2024 | 32.01 | 32.47 | 31.86 | 32.36 | 49,357 | +0.37(+1.16%) |
Mar 18, 2024 | 32.40 | 32.70 | 31.88 | 31.99 | 54,102 | -0.47(-1.45%) |
Mar 15, 2024 | 32.00 | 32.80 | 32.00 | 32.46 | 107,122 | +0.29(+0.90%) |
Mar 14, 2024 | 32.66 | 32.66 | 31.89 | 32.17 | 33,840 | -0.56(-1.71%) |
Mar 13, 2024 | 32.67 | 33.02 | 32.48 | 32.73 | 25,615 | -0.14(-0.43%) |
Mar 12, 2024 | 33.06 | 33.06 | 32.60 | 32.87 | 23,426 | -0.31(-0.93%) |
Mar 11, 2024 | 33.20 | 33.45 | 33.16 | 33.18 | 28,493 | -0.25(-0.75%) |
Mar 08, 2024 | 33.79 | 34.00 | 33.36 | 33.43 | 26,186 | +0.08(+0.24%) |
Mar 07, 2024 | 33.59 | 33.80 | 33.08 | 33.35 | 23,109 | +0.14(+0.42%) |
Mar 06, 2024 | 33.55 | 33.89 | 32.67 | 33.21 | 29,377 | -0.10(-0.30%) |
Mar 05, 2024 | 32.77 | 33.81 | 32.77 | 33.31 | 30,465 | +0.28(+0.85%) |
Mar 04, 2024 | 32.96 | 33.57 | 32.70 | 33.03 | 29,299 | +0.26(+0.79%) |
Mar 01, 2024 | 32.99 | 32.99 | 32.40 | 32.77 | 29,177 | -0.37(-1.12%) |
Feb 29, 2024 | 32.86 | 33.18 | 32.47 | 33.14 | 33,503 | +0.87(+2.70%) |
Feb 28, 2024 | 32.26 | 32.64 | 32.06 | 32.27 | 22,586 | -0.09(-0.28%) |
Feb 27, 2024 | 32.42 | 32.59 | 31.99 | 32.36 | 20,787 | +0.09(+0.28%) |
Feb 26, 2024 | 32.09 | 32.50 | 32.00 | 32.27 | 25,535 | -0.09(-0.28%) |
Feb 23, 2024 | 31.90 | 32.74 | 31.66 | 32.36 | 39,024 | +0.54(+1.70%) |
Feb 22, 2024 | 32.09 | 32.44 | 31.58 | 31.82 | 43,369 | -0.46(-1.43%) |
Feb 21, 2024 | 32.30 | 33.24 | 31.75 | 32.28 | 29,060 | -0.02(-0.06%) |
Feb 20, 2024 | 32.63 | 33.02 | 32.10 | 32.30 | 19,895 | -0.78(-2.36%) |
Feb 16, 2024 | 33.66 | 33.66 | 33.01 | 33.08 | 22,786 | -0.69(-2.04%) |
Feb 15, 2024 | 32.82 | 34.07 | 32.64 | 33.77 | 53,246 | +1.33(+4.10%) |
Feb 14, 2024 | 32.08 | 32.51 | 31.65 | 32.44 | 32,591 | +0.59(+1.85%) |
Feb 13, 2024 | 33.60 | 33.60 | 31.48 | 31.85 | 50,611 | -2.66(-7.71%) |
Feb 12, 2024 | 33.78 | 34.89 | 33.47 | 34.51 | 50,209 | +0.86(+2.56%) |
Feb 09, 2024 | 32.99 | 34.43 | 32.66 | 33.65 | 39,120 | +0.66(+2.00%) |
Feb 08, 2024 | 32.60 | 33.04 | 32.14 | 32.99 | 20,924 | +0.54(+1.66%) |
Feb 07, 2024 | 32.68 | 33.30 | 31.52 | 32.45 | 24,462 | -0.35(-1.06%) |
Feb 06, 2024 | 33.05 | 33.39 | 32.19 | 32.80 | 29,442 | -0.26(-0.78%) |
Feb 05, 2024 | 33.33 | 33.68 | 32.89 | 33.05 | 24,717 | -0.60(-1.80%) |
Feb 02, 2024 | 33.75 | 34.30 | 33.52 | 33.66 | 28,743 | -0.65(-1.91%) |