Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 33.63 | 34.02 | 33.12 | 33.41 | 789,536 | -0.19(-0.57%) |
Apr 24, 2024 | 34.69 | 34.96 | 33.50 | 33.60 | 700,068 | -1.30(-3.72%) |
Apr 23, 2024 | 34.53 | 35.57 | 34.53 | 34.90 | 661,211 | +0.36(+1.04%) |
Apr 22, 2024 | 33.95 | 34.62 | 33.90 | 34.54 | 452,053 | +0.60(+1.77%) |
Apr 19, 2024 | 33.04 | 33.98 | 33.04 | 33.94 | 559,967 | +0.75(+2.26%) |
Apr 18, 2024 | 32.86 | 33.58 | 32.77 | 33.19 | 640,624 | +0.35(+1.07%) |
Apr 17, 2024 | 32.60 | 33.06 | 32.22 | 32.84 | 636,071 | +0.56(+1.73%) |
Apr 16, 2024 | 31.69 | 32.80 | 31.47 | 32.28 | 590,138 | +0.37(+1.16%) |
Apr 15, 2024 | 31.46 | 32.07 | 31.38 | 31.91 | 664,902 | +0.43(+1.37%) |
Apr 12, 2024 | 31.14 | 31.67 | 30.99 | 31.48 | 665,878 | +0.08(+0.25%) |
Apr 11, 2024 | 31.67 | 31.67 | 31.07 | 31.40 | 488,108 | -0.12(-0.38%) |
Apr 10, 2024 | 31.82 | 31.96 | 31.09 | 31.52 | 618,826 | -1.16(-3.55%) |
Apr 09, 2024 | 32.45 | 32.73 | 32.05 | 32.68 | 309,442 | +0.40(+1.24%) |
Apr 08, 2024 | 32.37 | 32.71 | 32.13 | 32.28 | 250,687 | +0.31(+0.97%) |
Apr 05, 2024 | 31.54 | 32.30 | 31.54 | 31.97 | 623,208 | -0.06(-0.19%) |
Apr 04, 2024 | 32.32 | 32.80 | 31.86 | 32.03 | 451,847 | +0.28(+0.88%) |
Apr 03, 2024 | 32.15 | 32.56 | 31.74 | 31.75 | 427,413 | -0.68(-2.10%) |
Apr 02, 2024 | 32.52 | 32.66 | 31.84 | 32.43 | 634,159 | -0.51(-1.55%) |
Apr 01, 2024 | 33.61 | 33.61 | 32.47 | 32.94 | 456,281 | -0.52(-1.55%) |
Mar 28, 2024 | 33.71 | 34.24 | 33.32 | 33.46 | 1,014,539 | -0.32(-0.95%) |
Mar 27, 2024 | 32.09 | 33.85 | 31.66 | 33.78 | 1,014,287 | +1.93(+6.06%) |
Mar 26, 2024 | 32.07 | 32.21 | 31.50 | 31.85 | 740,127 | +0.00(+0.00%) |
Mar 25, 2024 | 31.17 | 32.43 | 31.17 | 31.85 | 1,009,885 | +0.55(+1.76%) |
Mar 22, 2024 | 31.83 | 31.97 | 30.57 | 31.30 | 1,666,516 | -0.82(-2.55%) |
Mar 21, 2024 | 36.04 | 36.33 | 31.93 | 32.12 | 3,677,603 | -3.63(-10.15%) |
Mar 20, 2024 | 34.91 | 36.26 | 34.70 | 35.75 | 622,418 | +0.71(+2.03%) |
Mar 19, 2024 | 34.98 | 36.09 | 34.71 | 35.04 | 531,452 | +0.17(+0.49%) |
Mar 18, 2024 | 34.22 | 35.01 | 33.98 | 34.87 | 585,430 | +0.51(+1.48%) |
Mar 15, 2024 | 34.26 | 35.10 | 33.85 | 34.36 | 2,493,326 | +0.03(+0.09%) |
Mar 14, 2024 | 35.57 | 36.15 | 33.97 | 34.33 | 732,836 | -1.22(-3.43%) |
Mar 13, 2024 | 36.73 | 37.22 | 35.10 | 35.55 | 1,296,242 | -0.80(-2.20%) |
Mar 12, 2024 | 36.73 | 37.11 | 36.19 | 36.35 | 839,929 | -0.52(-1.41%) |
Mar 11, 2024 | 36.62 | 37.30 | 36.58 | 36.87 | 723,156 | +0.38(+1.04%) |
Mar 08, 2024 | 38.30 | 38.38 | 36.25 | 36.49 | 1,361,216 | -1.35(-3.57%) |
Mar 07, 2024 | 40.36 | 40.78 | 37.31 | 37.84 | 1,027,093 | -2.24(-5.59%) |
Mar 06, 2024 | 40.51 | 40.80 | 39.56 | 40.08 | 690,329 | -0.35(-0.87%) |
Mar 05, 2024 | 41.79 | 42.88 | 40.01 | 40.43 | 1,440,408 | -1.66(-3.94%) |
Mar 04, 2024 | 44.01 | 45.00 | 41.66 | 42.09 | 629,913 | -2.02(-4.58%) |
Mar 01, 2024 | 44.40 | 44.52 | 43.60 | 44.11 | 310,129 | -0.53(-1.19%) |
Feb 29, 2024 | 45.52 | 46.23 | 44.36 | 44.64 | 306,555 | -0.01(-0.02%) |
Feb 28, 2024 | 44.51 | 45.20 | 44.46 | 44.65 | 287,988 | -0.38(-0.84%) |
Feb 27, 2024 | 44.80 | 45.39 | 44.60 | 45.03 | 307,211 | +0.48(+1.08%) |
Feb 26, 2024 | 43.60 | 44.72 | 43.31 | 44.55 | 349,523 | +0.69(+1.57%) |
Feb 23, 2024 | 43.03 | 44.37 | 42.86 | 43.86 | 335,213 | +0.66(+1.53%) |
Feb 22, 2024 | 43.32 | 43.83 | 43.00 | 43.20 | 261,920 | -0.40(-0.92%) |
Feb 21, 2024 | 43.48 | 43.83 | 43.06 | 43.60 | 283,367 | +0.02(+0.05%) |
Feb 20, 2024 | 43.24 | 44.40 | 43.24 | 43.58 | 273,477 | -0.47(-1.07%) |
Feb 16, 2024 | 43.17 | 44.66 | 43.00 | 44.05 | 357,242 | +0.35(+0.80%) |
Feb 15, 2024 | 42.84 | 44.17 | 42.04 | 43.70 | 420,798 | +0.99(+2.32%) |
Feb 14, 2024 | 43.30 | 43.79 | 42.15 | 42.71 | 304,446 | -0.03(-0.07%) |
Feb 13, 2024 | 42.52 | 43.41 | 42.25 | 42.74 | 466,148 | -1.66(-3.74%) |
Feb 12, 2024 | 43.82 | 45.46 | 43.82 | 44.40 | 501,997 | +0.51(+1.16%) |
Feb 09, 2024 | 42.77 | 44.15 | 42.41 | 43.89 | 516,905 | +1.26(+2.96%) |
Feb 08, 2024 | 41.83 | 42.70 | 41.78 | 42.63 | 463,064 | +0.51(+1.21%) |
Feb 07, 2024 | 42.57 | 42.66 | 41.14 | 42.12 | 586,724 | -0.33(-0.78%) |
Feb 06, 2024 | 42.59 | 43.38 | 41.56 | 42.45 | 675,679 | +0.08(+0.19%) |
Feb 05, 2024 | 42.14 | 42.58 | 41.37 | 42.37 | 493,408 | -0.29(-0.68%) |
Feb 02, 2024 | 42.02 | 43.29 | 41.80 | 42.66 | 421,532 | +0.30(+0.71%) |