Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 32.00 | 32.00 | 31.56 | 31.85 | 38,727 | -0.17(-0.52%) |
Apr 19, 2024 | 31.88 | 32.15 | 31.65 | 32.02 | 58,002 | -0.03(-0.10%) |
Apr 18, 2024 | 31.15 | 32.78 | 31.15 | 32.05 | 61,514 | -0.31(-0.95%) |
Apr 17, 2024 | 32.92 | 32.92 | 32.02 | 32.36 | 32,757 | -0.25(-0.78%) |
Apr 16, 2024 | 33.60 | 33.60 | 32.54 | 32.61 | 38,448 | -0.54(-1.63%) |
Apr 15, 2024 | 32.55 | 33.89 | 32.55 | 33.15 | 24,182 | +0.01(+0.03%) |
Apr 12, 2024 | 32.29 | 33.21 | 32.29 | 33.14 | 23,191 | -0.30(-0.90%) |
Apr 11, 2024 | 33.45 | 33.64 | 33.28 | 33.44 | 51,727 | +1.00(+3.09%) |
Apr 10, 2024 | 32.50 | 33.92 | 32.28 | 32.44 | 55,883 | -0.53(-1.61%) |
Apr 09, 2024 | 32.50 | 33.16 | 32.50 | 32.97 | 128,333 | +0.80(+2.49%) |
Apr 08, 2024 | 31.98 | 32.25 | 31.98 | 32.17 | 62,746 | +0.63(+2.00%) |
Apr 05, 2024 | 31.50 | 31.60 | 31.30 | 31.54 | 113,423 | -0.46(-1.44%) |
Apr 04, 2024 | 32.99 | 32.99 | 31.67 | 32.00 | 206,467 | -0.30(-0.93%) |
Apr 03, 2024 | 32.09 | 32.35 | 32.09 | 32.30 | 73,436 | -0.16(-0.49%) |
Apr 02, 2024 | 32.42 | 32.51 | 32.40 | 32.46 | 21,470 | -0.16(-0.49%) |
Apr 01, 2024 | 33.30 | 33.32 | 32.52 | 32.62 | 97,057 | -0.70(-2.10%) |
Mar 28, 2024 | 34.34 | 34.34 | 33.32 | 33.32 | 24,782 | -0.38(-1.11%) |
Mar 27, 2024 | 34.08 | 34.64 | 33.54 | 33.70 | 22,811 | -0.10(-0.31%) |
Mar 26, 2024 | 34.20 | 34.20 | 33.80 | 33.80 | 28,995 | +0.25(+0.75%) |
Mar 25, 2024 | 33.50 | 33.68 | 33.49 | 33.55 | 33,230 | -0.32(-0.94%) |
Mar 22, 2024 | 33.64 | 33.97 | 33.60 | 33.87 | 262,732 | +0.17(+0.50%) |
Mar 21, 2024 | 33.01 | 33.94 | 33.01 | 33.70 | 123,443 | -0.18(-0.53%) |
Mar 20, 2024 | 33.66 | 33.89 | 33.59 | 33.88 | 21,091 | +0.26(+0.77%) |
Mar 19, 2024 | 33.77 | 33.77 | 33.30 | 33.62 | 25,850 | +0.48(+1.44%) |
Mar 18, 2024 | 33.00 | 33.19 | 33.00 | 33.14 | 44,243 | +0.48(+1.48%) |
Mar 15, 2024 | 32.75 | 33.00 | 32.63 | 32.66 | 30,564 | +0.61(+1.90%) |
Mar 14, 2024 | 33.06 | 33.06 | 31.99 | 32.05 | 29,947 | +0.04(+0.12%) |
Mar 13, 2024 | 31.71 | 32.01 | 31.55 | 32.01 | 29,530 | -0.81(-2.47%) |
Mar 12, 2024 | 33.44 | 33.44 | 32.54 | 32.82 | 52,769 | -0.06(-0.18%) |
Mar 11, 2024 | 33.97 | 33.97 | 32.88 | 32.88 | 28,152 | -0.90(-2.66%) |
Mar 08, 2024 | 34.25 | 34.83 | 33.11 | 33.78 | 25,246 | +0.26(+0.78%) |
Mar 07, 2024 | 33.48 | 33.52 | 33.42 | 33.52 | 30,421 | +0.42(+1.27%) |
Mar 06, 2024 | 31.99 | 33.23 | 31.99 | 33.10 | 29,659 | +0.82(+2.54%) |
Mar 05, 2024 | 32.66 | 33.00 | 32.28 | 32.28 | 40,593 | +0.24(+0.75%) |
Mar 04, 2024 | 33.17 | 33.17 | 31.25 | 32.04 | 32,121 | -0.32(-0.99%) |
Mar 01, 2024 | 32.53 | 33.00 | 32.30 | 32.36 | 29,170 | +0.67(+2.11%) |
Feb 29, 2024 | 30.73 | 31.88 | 30.73 | 31.69 | 29,607 | -0.35(-1.09%) |
Feb 28, 2024 | 32.76 | 32.76 | 31.98 | 32.04 | 18,599 | +0.11(+0.33%) |
Feb 27, 2024 | 31.87 | 32.00 | 31.78 | 31.93 | 16,610 | +0.27(+0.87%) |
Feb 26, 2024 | 31.74 | 31.74 | 30.51 | 31.66 | 22,427 | +0.71(+2.29%) |
Feb 23, 2024 | 29.76 | 31.20 | 29.76 | 30.95 | 19,249 | +0.05(+0.16%) |
Feb 22, 2024 | 30.89 | 30.96 | 30.86 | 30.90 | 23,335 | +0.57(+1.88%) |
Feb 21, 2024 | 30.47 | 30.47 | 30.27 | 30.33 | 25,898 | -0.67(-2.16%) |
Feb 20, 2024 | 31.99 | 31.99 | 30.89 | 31.00 | 53,168 | +0.88(+2.94%) |
Feb 16, 2024 | 30.00 | 30.25 | 30.00 | 30.11 | 28,662 | +0.40(+1.36%) |
Feb 15, 2024 | 29.09 | 29.71 | 28.86 | 29.71 | 88,742 | +1.36(+4.79%) |
Feb 14, 2024 | 27.56 | 28.41 | 27.56 | 28.35 | 30,681 | -0.20(-0.71%) |
Feb 13, 2024 | 28.83 | 28.83 | 28.48 | 28.55 | 81,038 | +0.27(+0.97%) |
Feb 12, 2024 | 29.11 | 29.11 | 28.20 | 28.28 | 26,971 | +0.10(+0.35%) |
Feb 09, 2024 | 27.80 | 28.18 | 27.80 | 28.18 | 111,811 | +0.48(+1.73%) |
Feb 08, 2024 | 27.74 | 27.83 | 27.62 | 27.70 | 33,338 | +0.44(+1.61%) |
Feb 07, 2024 | 27.21 | 27.28 | 27.18 | 27.26 | 25,518 | -0.67(-2.40%) |
Feb 06, 2024 | 27.95 | 28.01 | 27.87 | 27.93 | 24,181 | -1.67(-5.64%) |
Feb 05, 2024 | 29.60 | 29.60 | 29.00 | 29.60 | 47,770 | +0.29(+0.99%) |
Feb 02, 2024 | 28.36 | 29.40 | 28.36 | 29.31 | 42,649 | -0.22(-0.75%) |