Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 32.82 | 33.26 | 32.14 | 32.39 | 159,211 | -0.78(-2.35%) |
Apr 24, 2024 | 32.82 | 33.37 | 32.52 | 33.17 | 165,271 | -0.05(-0.15%) |
Apr 23, 2024 | 33.01 | 34.05 | 33.01 | 33.22 | 134,057 | +0.01(+0.03%) |
Apr 22, 2024 | 33.05 | 33.53 | 33.05 | 33.21 | 50,199 | +0.05(+0.15%) |
Apr 19, 2024 | 31.79 | 33.25 | 31.79 | 33.16 | 102,036 | +1.28(+4.02%) |
Apr 18, 2024 | 31.36 | 32.08 | 31.36 | 31.88 | 87,605 | +0.53(+1.69%) |
Apr 17, 2024 | 31.70 | 31.95 | 31.35 | 31.35 | 60,820 | -0.06(-0.19%) |
Apr 16, 2024 | 31.73 | 31.79 | 31.40 | 31.41 | 61,208 | -0.51(-1.60%) |
Apr 15, 2024 | 32.29 | 32.49 | 31.70 | 31.92 | 58,317 | -0.22(-0.68%) |
Apr 12, 2024 | 31.88 | 32.26 | 31.84 | 32.14 | 49,102 | +0.07(+0.22%) |
Apr 11, 2024 | 32.12 | 32.26 | 31.70 | 32.07 | 66,967 | +0.04(+0.12%) |
Apr 10, 2024 | 32.84 | 32.85 | 31.70 | 32.03 | 98,329 | -1.72(-5.10%) |
Apr 09, 2024 | 33.83 | 33.85 | 33.52 | 33.75 | 59,165 | +0.06(+0.18%) |
Apr 08, 2024 | 33.22 | 33.79 | 33.22 | 33.69 | 74,219 | +0.45(+1.35%) |
Apr 05, 2024 | 33.06 | 33.38 | 32.95 | 33.24 | 47,238 | -0.03(-0.09%) |
Apr 04, 2024 | 33.47 | 34.00 | 33.21 | 33.27 | 106,924 | +0.01(+0.03%) |
Apr 03, 2024 | 32.95 | 33.94 | 32.70 | 33.26 | 110,185 | +0.11(+0.33%) |
Apr 02, 2024 | 33.31 | 33.39 | 32.83 | 33.15 | 127,948 | -0.48(-1.43%) |
Apr 01, 2024 | 34.44 | 34.44 | 33.32 | 33.63 | 87,596 | -1.01(-2.92%) |
Mar 28, 2024 | 33.92 | 34.74 | 33.55 | 34.64 | 167,083 | +0.80(+2.36%) |
Mar 27, 2024 | 33.07 | 33.85 | 33.07 | 33.84 | 82,983 | +0.84(+2.55%) |
Mar 26, 2024 | 33.06 | 33.25 | 32.90 | 33.00 | 86,437 | +0.07(+0.21%) |
Mar 25, 2024 | 33.17 | 33.44 | 32.74 | 32.93 | 56,669 | -0.08(-0.24%) |
Mar 22, 2024 | 33.13 | 33.13 | 32.62 | 33.01 | 92,525 | +0.03(+0.09%) |
Mar 21, 2024 | 32.72 | 33.22 | 32.69 | 32.98 | 109,350 | +0.38(+1.17%) |
Mar 20, 2024 | 31.63 | 32.92 | 31.31 | 32.60 | 87,148 | +0.94(+2.97%) |
Mar 19, 2024 | 31.59 | 31.91 | 31.59 | 31.66 | 91,263 | +0.12(+0.38%) |
Mar 18, 2024 | 31.96 | 32.15 | 31.46 | 31.54 | 86,388 | -0.46(-1.44%) |
Mar 15, 2024 | 31.73 | 32.58 | 31.73 | 32.00 | 1,125,119 | +0.11(+0.34%) |
Mar 14, 2024 | 32.57 | 32.57 | 31.69 | 31.89 | 146,439 | -0.69(-2.12%) |
Mar 13, 2024 | 32.85 | 33.54 | 32.44 | 32.58 | 103,062 | -0.30(-0.91%) |
Mar 12, 2024 | 33.27 | 33.48 | 32.81 | 32.88 | 99,383 | -0.56(-1.67%) |
Mar 11, 2024 | 33.51 | 33.77 | 33.36 | 33.44 | 94,882 | -0.18(-0.54%) |
Mar 08, 2024 | 33.92 | 34.24 | 33.61 | 33.62 | 120,241 | +0.12(+0.36%) |
Mar 07, 2024 | 33.77 | 34.44 | 32.63 | 33.50 | 112,076 | +0.00(+0.00%) |
Mar 06, 2024 | 33.29 | 34.00 | 32.65 | 33.50 | 151,976 | +0.21(+0.63%) |
Mar 05, 2024 | 32.60 | 33.74 | 32.60 | 33.29 | 136,890 | +0.29(+0.88%) |
Mar 04, 2024 | 31.61 | 33.81 | 31.29 | 33.00 | 310,228 | +1.88(+6.04%) |
Mar 01, 2024 | 31.33 | 31.45 | 30.66 | 31.12 | 74,471 | -0.34(-1.08%) |
Feb 29, 2024 | 31.69 | 32.13 | 31.16 | 31.46 | 76,268 | +0.30(+0.96%) |
Feb 28, 2024 | 30.71 | 31.35 | 30.71 | 31.16 | 104,286 | +0.05(+0.16%) |
Feb 27, 2024 | 31.53 | 31.85 | 30.97 | 31.11 | 62,561 | -0.20(-0.64%) |
Feb 26, 2024 | 31.60 | 32.00 | 31.28 | 31.31 | 61,973 | -0.47(-1.48%) |
Feb 23, 2024 | 31.90 | 32.25 | 31.11 | 31.78 | 67,554 | -0.14(-0.44%) |
Feb 22, 2024 | 32.67 | 32.67 | 31.81 | 31.92 | 79,446 | -0.92(-2.80%) |
Feb 21, 2024 | 32.52 | 32.91 | 32.31 | 32.84 | 79,640 | +0.01(+0.03%) |
Feb 20, 2024 | 32.73 | 34.39 | 32.64 | 32.83 | 94,977 | -0.19(-0.58%) |
Feb 16, 2024 | 33.08 | 33.40 | 32.60 | 33.02 | 74,240 | -0.49(-1.46%) |
Feb 15, 2024 | 32.31 | 33.60 | 31.96 | 33.51 | 130,762 | +1.50(+4.69%) |
Feb 14, 2024 | 31.79 | 32.19 | 31.00 | 32.01 | 78,336 | +0.52(+1.65%) |
Feb 13, 2024 | 32.57 | 33.83 | 31.17 | 31.49 | 130,903 | -1.78(-5.35%) |
Feb 12, 2024 | 32.45 | 33.53 | 32.38 | 33.27 | 111,354 | +0.79(+2.43%) |
Feb 09, 2024 | 31.57 | 32.48 | 31.39 | 32.48 | 62,241 | +0.92(+2.92%) |
Feb 08, 2024 | 31.46 | 31.83 | 31.32 | 31.56 | 77,788 | +0.13(+0.41%) |
Feb 07, 2024 | 31.25 | 31.65 | 30.75 | 31.43 | 74,015 | +0.17(+0.54%) |
Feb 06, 2024 | 31.25 | 31.71 | 31.00 | 31.26 | 82,175 | +0.06(+0.19%) |
Feb 05, 2024 | 31.55 | 31.63 | 30.83 | 31.20 | 76,151 | -0.70(-2.21%) |
Feb 02, 2024 | 31.75 | 32.38 | 31.69 | 31.91 | 88,807 | -0.31(-0.95%) |