Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 35.00 | 35.60 | 33.79 | 34.50 | 11,048 | -0.40(-1.15%) |
Apr 26, 2024 | 36.00 | 36.20 | 34.60 | 34.90 | 4,401 | -1.05(-2.92%) |
Apr 25, 2024 | 35.66 | 36.20 | 35.51 | 35.95 | 6,160 | -0.25(-0.69%) |
Apr 24, 2024 | 36.78 | 36.78 | 35.26 | 36.20 | 3,550 | -0.20(-0.55%) |
Apr 23, 2024 | 35.15 | 36.90 | 34.71 | 36.40 | 11,409 | +0.98(+2.77%) |
Apr 22, 2024 | 34.95 | 36.25 | 34.82 | 35.42 | 13,699 | +0.06(+0.17%) |
Apr 19, 2024 | 35.05 | 35.77 | 34.85 | 35.36 | 2,974 | -0.05(-0.14%) |
Apr 18, 2024 | 35.31 | 35.58 | 34.02 | 35.41 | 3,342 | -0.39(-1.09%) |
Apr 17, 2024 | 34.61 | 35.80 | 34.40 | 35.80 | 6,765 | +0.77(+2.20%) |
Apr 16, 2024 | 34.51 | 35.63 | 34.15 | 35.03 | 16,153 | +0.18(+0.52%) |
Apr 15, 2024 | 34.21 | 35.28 | 34.13 | 34.85 | 8,350 | +0.65(+1.90%) |
Apr 12, 2024 | 34.49 | 35.11 | 33.72 | 34.20 | 3,361 | -0.65(-1.87%) |
Apr 11, 2024 | 34.86 | 34.98 | 33.12 | 34.85 | 4,027 | -0.53(-1.50%) |
Apr 10, 2024 | 34.68 | 35.50 | 33.49 | 35.38 | 6,382 | +0.37(+1.06%) |
Apr 09, 2024 | 33.92 | 35.80 | 33.92 | 35.01 | 7,157 | +0.09(+0.26%) |
Apr 08, 2024 | 36.86 | 36.86 | 33.12 | 34.92 | 13,874 | -1.18(-3.27%) |
Apr 05, 2024 | 36.34 | 36.49 | 35.20 | 36.10 | 10,978 | +0.08(+0.22%) |
Apr 04, 2024 | 34.78 | 36.40 | 34.78 | 36.02 | 13,076 | +0.87(+2.48%) |
Apr 03, 2024 | 35.09 | 35.75 | 34.49 | 35.15 | 18,672 | +0.36(+1.03%) |
Apr 02, 2024 | 34.36 | 34.81 | 33.12 | 34.79 | 9,402 | -0.05(-0.14%) |
Apr 01, 2024 | 34.37 | 35.49 | 34.25 | 34.84 | 16,983 | +0.44(+1.28%) |
Mar 28, 2024 | 33.31 | 34.45 | 33.31 | 34.40 | 16,533 | +1.28(+3.86%) |
Mar 27, 2024 | 33.00 | 33.80 | 32.75 | 33.12 | 21,131 | +0.13(+0.39%) |
Mar 26, 2024 | 32.50 | 33.21 | 32.50 | 32.99 | 7,904 | -0.41(-1.23%) |
Mar 25, 2024 | 32.43 | 33.90 | 32.42 | 33.40 | 22,428 | +1.30(+4.05%) |
Mar 22, 2024 | 31.90 | 32.34 | 31.48 | 32.10 | 8,752 | +0.25(+0.78%) |
Mar 21, 2024 | 32.50 | 32.50 | 31.85 | 31.85 | 12,275 | -0.57(-1.76%) |
Mar 20, 2024 | 32.10 | 32.58 | 31.81 | 32.42 | 7,431 | +0.62(+1.95%) |
Mar 19, 2024 | 32.25 | 32.60 | 31.80 | 31.80 | 10,108 | -0.20(-0.62%) |
Mar 18, 2024 | 31.82 | 32.60 | 31.82 | 32.00 | 13,595 | +0.50(+1.59%) |
Mar 15, 2024 | 30.74 | 31.50 | 30.74 | 31.50 | 12,779 | +0.74(+2.41%) |
Mar 14, 2024 | 30.15 | 31.46 | 29.95 | 30.76 | 12,881 | +0.73(+2.43%) |
Mar 13, 2024 | 31.12 | 31.94 | 30.03 | 30.03 | 3,799 | -1.09(-3.50%) |
Mar 12, 2024 | 30.62 | 31.74 | 30.15 | 31.12 | 9,599 | +1.07(+3.56%) |
Mar 11, 2024 | 28.81 | 30.05 | 28.40 | 30.05 | 12,998 | +1.03(+3.55%) |
Mar 08, 2024 | 29.82 | 29.82 | 28.80 | 29.02 | 2,923 | -0.72(-2.42%) |
Mar 07, 2024 | 30.00 | 30.88 | 27.00 | 29.74 | 19,570 | -1.23(-3.97%) |
Mar 06, 2024 | 29.91 | 31.20 | 29.91 | 30.97 | 15,465 | +0.92(+3.06%) |
Mar 05, 2024 | 29.32 | 30.79 | 29.32 | 30.05 | 11,945 | +0.20(+0.67%) |
Mar 04, 2024 | 29.17 | 29.85 | 28.93 | 29.85 | 5,735 | +0.92(+3.18%) |
Mar 01, 2024 | 29.15 | 29.15 | 28.93 | 28.93 | 3,786 | +0.33(+1.15%) |
Feb 28, 2024 | 28.60 | 255 | -0.20(-0.69%) | |||
Feb 27, 2024 | 28.55 | 28.80 | 28.40 | 28.80 | 1,291 | +0.60(+2.13%) |
Feb 26, 2024 | 28.26 | 28.31 | 28.20 | 28.20 | 2,357 | -0.37(-1.30%) |
Feb 23, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 755 | -0.40(-1.38%) |
Feb 22, 2024 | 28.85 | 29.15 | 28.27 | 28.97 | 3,202 | +0.41(+1.44%) |
Feb 21, 2024 | 28.98 | 28.98 | 28.56 | 28.56 | 2,275 | +0.36(+1.28%) |
Feb 20, 2024 | 28.53 | 29.02 | 28.20 | 28.20 | 2,485 | -0.60(-2.08%) |
Feb 16, 2024 | 28.44 | 28.94 | 28.44 | 28.80 | 608 | +0.00(+0.00%) |
Feb 15, 2024 | 29.46 | 29.46 | 28.44 | 28.80 | 4,442 | -0.03(-0.10%) |
Feb 14, 2024 | 29.77 | 29.95 | 28.83 | 28.83 | 6,649 | -0.18(-0.62%) |
Feb 13, 2024 | 28.02 | 29.38 | 28.02 | 29.01 | 2,578 | +0.09(+0.31%) |
Feb 12, 2024 | 28.50 | 29.31 | 28.50 | 28.92 | 1,470 | +0.17(+0.59%) |
Feb 09, 2024 | 28.70 | 28.75 | 28.70 | 28.75 | 818 | +0.04(+0.15%) |
Feb 08, 2024 | 28.00 | 29.63 | 28.00 | 28.71 | 1,885 | +0.30(+1.04%) |
Feb 07, 2024 | 28.31 | 28.59 | 28.02 | 28.41 | 1,151 | -0.51(-1.76%) |
Feb 06, 2024 | 29.10 | 29.10 | 28.92 | 28.92 | 777 | -0.16(-0.55%) |
Feb 05, 2024 | 29.37 | 29.60 | 28.51 | 29.08 | 4,445 | -0.86(-2.87%) |
Feb 02, 2024 | 29.20 | 29.95 | 29.10 | 29.94 | 4,475 | +0.67(+2.29%) |