Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 34.11 | 34.38 | 33.95 | 33.97 | 140,870 | -0.02(-0.06%) |
Apr 19, 2024 | 32.72 | 34.03 | 32.72 | 33.99 | 166,433 | +1.17(+3.56%) |
Apr 18, 2024 | 32.71 | 33.03 | 32.63 | 32.82 | 150,792 | +0.24(+0.74%) |
Apr 17, 2024 | 32.62 | 32.84 | 32.13 | 32.58 | 158,456 | +0.28(+0.87%) |
Apr 16, 2024 | 32.92 | 32.97 | 32.26 | 32.30 | 180,415 | -0.99(-2.97%) |
Apr 15, 2024 | 33.43 | 33.47 | 32.96 | 33.29 | 88,843 | +0.10(+0.30%) |
Apr 12, 2024 | 33.11 | 33.32 | 33.09 | 33.19 | 86,435 | -0.25(-0.75%) |
Apr 11, 2024 | 33.40 | 33.63 | 33.06 | 33.44 | 104,102 | +0.36(+1.09%) |
Apr 10, 2024 | 34.61 | 34.72 | 32.82 | 33.08 | 163,961 | -2.44(-6.87%) |
Apr 09, 2024 | 35.20 | 35.55 | 34.93 | 35.52 | 148,440 | +0.67(+1.92%) |
Apr 08, 2024 | 34.51 | 35.05 | 34.51 | 34.85 | 71,338 | +0.45(+1.31%) |
Apr 05, 2024 | 34.23 | 34.71 | 34.20 | 34.40 | 100,922 | +0.13(+0.38%) |
Apr 04, 2024 | 34.77 | 35.11 | 34.26 | 34.27 | 135,129 | -0.05(-0.15%) |
Apr 03, 2024 | 34.70 | 35.19 | 34.29 | 34.32 | 143,975 | -0.63(-1.80%) |
Apr 02, 2024 | 35.15 | 35.45 | 34.50 | 34.95 | 187,253 | -0.46(-1.30%) |
Apr 01, 2024 | 36.20 | 36.20 | 35.10 | 35.41 | 185,925 | -0.66(-1.83%) |
Mar 28, 2024 | 36.07 | 36.38 | 35.80 | 36.07 | 271,902 | +0.10(+0.28%) |
Mar 27, 2024 | 35.14 | 35.98 | 35.08 | 35.97 | 225,786 | +0.85(+2.42%) |
Mar 26, 2024 | 35.08 | 35.19 | 34.72 | 35.12 | 153,054 | +0.30(+0.86%) |
Mar 25, 2024 | 35.21 | 35.58 | 34.74 | 34.82 | 119,730 | -0.21(-0.60%) |
Mar 22, 2024 | 35.58 | 35.58 | 34.48 | 35.03 | 251,192 | -0.48(-1.35%) |
Mar 21, 2024 | 34.84 | 35.55 | 34.84 | 35.51 | 318,955 | +1.00(+2.90%) |
Mar 20, 2024 | 33.50 | 34.86 | 33.42 | 34.51 | 176,072 | +0.84(+2.49%) |
Mar 19, 2024 | 33.69 | 34.19 | 33.57 | 33.67 | 96,540 | -0.14(-0.41%) |
Mar 18, 2024 | 34.09 | 34.15 | 33.68 | 33.81 | 144,682 | -0.32(-0.94%) |
Mar 15, 2024 | 33.57 | 34.35 | 33.57 | 34.13 | 385,346 | +0.49(+1.46%) |
Mar 14, 2024 | 34.13 | 34.31 | 33.35 | 33.64 | 143,906 | -0.68(-1.98%) |
Mar 13, 2024 | 34.16 | 34.70 | 34.16 | 34.32 | 95,694 | +0.10(+0.29%) |
Mar 12, 2024 | 34.74 | 34.75 | 34.17 | 34.22 | 113,732 | -0.56(-1.61%) |
Mar 11, 2024 | 34.43 | 34.91 | 34.39 | 34.78 | 104,432 | +0.37(+1.08%) |
Mar 08, 2024 | 35.18 | 35.34 | 34.32 | 34.41 | 147,676 | -0.21(-0.61%) |
Mar 07, 2024 | 35.18 | 35.34 | 34.40 | 34.62 | 147,742 | -0.14(-0.40%) |
Mar 06, 2024 | 34.38 | 35.45 | 34.03 | 34.76 | 181,333 | +0.38(+1.11%) |
Mar 05, 2024 | 33.33 | 34.40 | 33.33 | 34.38 | 141,423 | +0.99(+2.96%) |
Mar 04, 2024 | 33.87 | 34.24 | 33.33 | 33.39 | 98,672 | -0.24(-0.71%) |
Mar 01, 2024 | 33.60 | 33.67 | 32.94 | 33.63 | 124,647 | -0.21(-0.62%) |
Feb 29, 2024 | 33.64 | 34.18 | 33.50 | 33.84 | 211,010 | +0.65(+1.96%) |
Feb 28, 2024 | 32.95 | 33.26 | 32.88 | 33.19 | 273,686 | -0.11(-0.33%) |
Feb 27, 2024 | 33.22 | 33.50 | 32.96 | 33.30 | 394,928 | +0.26(+0.79%) |
Feb 26, 2024 | 33.13 | 33.47 | 32.59 | 33.04 | 110,820 | -0.11(-0.33%) |
Feb 23, 2024 | 33.39 | 33.65 | 32.94 | 33.15 | 95,226 | -0.17(-0.51%) |
Feb 22, 2024 | 33.11 | 33.40 | 32.73 | 33.32 | 171,254 | +0.13(+0.39%) |
Feb 21, 2024 | 33.44 | 33.63 | 33.12 | 33.19 | 217,801 | -0.46(-1.36%) |
Feb 20, 2024 | 33.69 | 34.28 | 33.54 | 33.65 | 93,058 | -0.48(-1.40%) |
Feb 16, 2024 | 34.49 | 34.62 | 34.02 | 34.12 | 114,646 | -0.65(-1.88%) |
Feb 15, 2024 | 33.68 | 35.03 | 33.68 | 34.78 | 182,312 | +1.30(+3.88%) |
Feb 14, 2024 | 33.60 | 33.79 | 33.01 | 33.48 | 357,656 | +0.29(+0.87%) |
Feb 13, 2024 | 33.19 | 33.52 | 32.42 | 33.19 | 259,709 | -1.26(-3.66%) |
Feb 12, 2024 | 34.27 | 35.10 | 34.27 | 34.45 | 237,940 | +0.17(+0.49%) |
Feb 09, 2024 | 33.56 | 34.28 | 33.20 | 34.28 | 134,478 | +0.75(+2.25%) |
Feb 08, 2024 | 32.97 | 33.58 | 32.97 | 33.53 | 111,148 | +0.36(+1.08%) |
Feb 07, 2024 | 33.23 | 33.39 | 32.38 | 33.17 | 142,454 | +0.02(+0.06%) |
Feb 06, 2024 | 33.37 | 33.94 | 32.87 | 33.15 | 128,763 | -0.28(-0.83%) |
Feb 05, 2024 | 33.79 | 33.94 | 33.27 | 33.43 | 120,872 | -0.86(-2.52%) |
Feb 02, 2024 | 33.50 | 34.49 | 33.40 | 34.29 | 162,028 | +0.06(+0.17%) |