Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 33.57 | 34.29 | 33.35 | 34.17 | 103,276 | +0.59(+1.76%) |
Apr 19, 2024 | 31.85 | 33.62 | 31.85 | 33.58 | 193,877 | +1.51(+4.71%) |
Apr 18, 2024 | 31.79 | 32.64 | 31.79 | 32.07 | 170,580 | +0.30(+0.94%) |
Apr 17, 2024 | 32.07 | 32.41 | 31.73 | 31.77 | 118,919 | -0.26(-0.81%) |
Apr 16, 2024 | 32.32 | 32.35 | 31.81 | 32.03 | 67,572 | -0.51(-1.57%) |
Apr 15, 2024 | 32.49 | 32.89 | 32.21 | 32.54 | 71,571 | -0.08(-0.25%) |
Apr 12, 2024 | 32.52 | 32.72 | 32.20 | 32.62 | 62,836 | +0.17(+0.52%) |
Apr 11, 2024 | 32.74 | 32.74 | 31.96 | 32.45 | 103,125 | +0.04(+0.12%) |
Apr 10, 2024 | 33.38 | 33.41 | 31.99 | 32.41 | 96,128 | -2.08(-6.03%) |
Apr 09, 2024 | 34.49 | 34.81 | 34.40 | 34.49 | 74,247 | +0.05(+0.15%) |
Apr 08, 2024 | 34.28 | 34.62 | 34.19 | 34.44 | 51,578 | +0.36(+1.06%) |
Apr 05, 2024 | 34.27 | 34.27 | 33.91 | 34.08 | 100,981 | -0.30(-0.87%) |
Apr 04, 2024 | 34.70 | 35.18 | 34.31 | 34.38 | 67,582 | +0.16(+0.47%) |
Apr 03, 2024 | 34.17 | 34.60 | 34.10 | 34.22 | 86,152 | -0.37(-1.07%) |
Apr 02, 2024 | 35.25 | 35.38 | 34.33 | 34.59 | 118,039 | -0.99(-2.78%) |
Apr 01, 2024 | 36.75 | 36.75 | 35.12 | 35.58 | 115,298 | -1.20(-3.26%) |
Mar 28, 2024 | 36.63 | 37.07 | 36.46 | 36.78 | 149,985 | +0.15(+0.41%) |
Mar 27, 2024 | 35.19 | 36.63 | 35.19 | 36.63 | 77,720 | +1.55(+4.42%) |
Mar 26, 2024 | 35.33 | 35.65 | 34.70 | 35.08 | 67,422 | +0.02(+0.06%) |
Mar 25, 2024 | 35.21 | 35.76 | 34.89 | 35.06 | 50,793 | +0.09(+0.26%) |
Mar 22, 2024 | 35.85 | 35.99 | 34.96 | 34.97 | 126,632 | -0.80(-2.24%) |
Mar 21, 2024 | 35.38 | 35.96 | 35.28 | 35.77 | 131,648 | +0.52(+1.48%) |
Mar 20, 2024 | 33.32 | 35.76 | 33.32 | 35.25 | 104,467 | +1.58(+4.69%) |
Mar 19, 2024 | 33.60 | 34.09 | 33.60 | 33.67 | 100,828 | +0.11(+0.33%) |
Mar 18, 2024 | 34.43 | 34.47 | 33.46 | 33.56 | 116,661 | -0.93(-2.70%) |
Mar 15, 2024 | 33.41 | 34.56 | 33.41 | 34.49 | 359,066 | +1.07(+3.20%) |
Mar 14, 2024 | 34.53 | 34.53 | 33.28 | 33.42 | 122,180 | -1.34(-3.86%) |
Mar 13, 2024 | 34.42 | 35.33 | 34.42 | 34.76 | 141,403 | +0.15(+0.43%) |
Mar 12, 2024 | 34.76 | 34.76 | 34.15 | 34.61 | 182,579 | -0.33(-0.94%) |
Mar 11, 2024 | 35.27 | 35.48 | 34.87 | 34.94 | 67,200 | -0.45(-1.27%) |
Mar 08, 2024 | 35.97 | 36.07 | 35.11 | 35.39 | 76,474 | +0.16(+0.45%) |
Mar 07, 2024 | 35.32 | 36.08 | 34.83 | 35.23 | 99,023 | +0.61(+1.76%) |
Mar 06, 2024 | 35.93 | 35.93 | 33.73 | 34.62 | 471,549 | -1.31(-3.64%) |
Mar 05, 2024 | 34.42 | 36.39 | 34.42 | 35.93 | 211,268 | +1.12(+3.22%) |
Mar 04, 2024 | 34.61 | 37.04 | 33.90 | 34.81 | 528,973 | +2.05(+6.26%) |
Mar 01, 2024 | 32.90 | 32.98 | 32.23 | 32.76 | 111,795 | -0.34(-1.02%) |
Feb 29, 2024 | 33.56 | 33.91 | 32.97 | 33.09 | 93,814 | +0.35(+1.06%) |
Feb 28, 2024 | 32.80 | 33.07 | 32.48 | 32.75 | 86,599 | -0.38(-1.14%) |
Feb 27, 2024 | 33.45 | 33.82 | 32.85 | 33.12 | 73,186 | +0.14(+0.42%) |
Feb 26, 2024 | 33.55 | 33.64 | 32.54 | 32.99 | 92,213 | -0.64(-1.91%) |
Feb 23, 2024 | 33.43 | 34.00 | 33.04 | 33.63 | 80,395 | +0.29(+0.86%) |
Feb 22, 2024 | 33.73 | 34.02 | 33.13 | 33.34 | 90,006 | -0.54(-1.61%) |
Feb 21, 2024 | 34.42 | 34.48 | 33.69 | 33.89 | 78,391 | -0.73(-2.12%) |
Feb 20, 2024 | 34.33 | 35.19 | 34.09 | 34.62 | 122,592 | -0.25(-0.71%) |
Feb 16, 2024 | 35.14 | 35.60 | 34.83 | 34.87 | 85,857 | -0.72(-2.03%) |
Feb 15, 2024 | 34.59 | 35.76 | 34.48 | 35.59 | 109,752 | +1.33(+3.87%) |
Feb 14, 2024 | 34.57 | 34.96 | 33.77 | 34.26 | 95,428 | +0.11(+0.32%) |
Feb 13, 2024 | 34.23 | 35.61 | 33.59 | 34.15 | 237,467 | -1.73(-4.83%) |
Feb 12, 2024 | 34.26 | 35.95 | 34.26 | 35.89 | 178,906 | +1.50(+4.35%) |
Feb 09, 2024 | 33.22 | 34.40 | 32.56 | 34.39 | 143,135 | +1.25(+3.77%) |
Feb 08, 2024 | 33.47 | 33.86 | 33.12 | 33.14 | 175,186 | -0.46(-1.36%) |
Feb 07, 2024 | 33.83 | 34.22 | 32.91 | 33.60 | 104,686 | -0.34(-0.99%) |
Feb 06, 2024 | 33.96 | 34.60 | 33.56 | 33.94 | 123,832 | -0.02(-0.06%) |
Feb 05, 2024 | 34.35 | 34.64 | 33.50 | 33.96 | 203,702 | -0.86(-2.48%) |
Feb 02, 2024 | 34.20 | 35.21 | 33.57 | 34.82 | 209,505 | -0.12(-0.34%) |