Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 31.02 | 31.17 | 30.60 | 30.61 | 277,882 | -0.45(-1.45%) |
Apr 18, 2024 | 30.90 | 31.16 | 30.49 | 31.06 | 409,196 | +0.06(+0.19%) |
Apr 17, 2024 | 31.25 | 31.72 | 30.83 | 31.00 | 328,851 | -0.44(-1.40%) |
Apr 16, 2024 | 31.91 | 32.09 | 31.25 | 31.44 | 97,616 | -0.64(-2.00%) |
Apr 15, 2024 | 32.73 | 33.07 | 31.89 | 32.08 | 58,203 | -0.57(-1.75%) |
Apr 12, 2024 | 33.04 | 33.35 | 32.53 | 32.65 | 66,908 | -0.29(-0.88%) |
Apr 11, 2024 | 33.03 | 33.54 | 32.91 | 32.94 | 88,988 | -0.47(-1.41%) |
Apr 10, 2024 | 33.95 | 33.96 | 33.40 | 33.41 | 56,397 | -0.28(-0.83%) |
Apr 09, 2024 | 33.93 | 34.36 | 33.68 | 33.69 | 37,119 | -0.36(-1.06%) |
Apr 08, 2024 | 34.10 | 34.24 | 34.00 | 34.05 | 39,221 | +0.05(+0.15%) |
Apr 05, 2024 | 33.52 | 34.10 | 33.50 | 34.00 | 92,852 | +0.48(+1.43%) |
Apr 04, 2024 | 34.13 | 34.54 | 33.28 | 33.52 | 161,408 | -0.85(-2.47%) |
Apr 03, 2024 | 34.25 | 34.62 | 34.00 | 34.37 | 81,513 | +0.04(+0.12%) |
Apr 02, 2024 | 34.48 | 34.80 | 34.33 | 34.33 | 85,442 | -0.24(-0.69%) |
Apr 01, 2024 | 34.75 | 35.02 | 34.50 | 34.57 | 41,003 | -0.09(-0.26%) |
Mar 28, 2024 | 34.66 | 0 | +0.02(+0.06%) | |||
Mar 27, 2024 | 34.62 | 34.96 | 34.50 | 34.64 | 108,514 | +0.28(+0.81%) |
Mar 26, 2024 | 34.08 | 34.82 | 33.85 | 34.36 | 181,256 | +0.51(+1.51%) |
Mar 25, 2024 | 34.26 | 34.26 | 33.79 | 33.85 | 119,237 | -0.19(-0.56%) |
Mar 22, 2024 | 33.90 | 34.10 | 33.66 | 34.04 | 69,239 | -0.14(-0.41%) |
Mar 21, 2024 | 34.39 | 34.39 | 33.85 | 34.18 | 318,645 | +0.16(+0.47%) |
Mar 20, 2024 | 34.30 | 34.52 | 33.76 | 34.02 | 65,750 | +0.12(+0.35%) |
Mar 19, 2024 | 32.80 | 34.07 | 32.76 | 33.90 | 108,260 | +0.95(+2.88%) |
Mar 18, 2024 | 33.00 | 33.52 | 32.86 | 32.95 | 62,601 | -0.25(-0.75%) |
Mar 15, 2024 | 33.11 | 33.99 | 33.03 | 33.20 | 104,129 | -0.31(-0.93%) |
Mar 14, 2024 | 33.00 | 33.61 | 33.00 | 33.51 | 94,374 | +0.39(+1.18%) |
Mar 13, 2024 | 32.47 | 33.23 | 32.47 | 33.12 | 71,211 | +0.34(+1.04%) |
Mar 12, 2024 | 32.64 | 33.00 | 32.53 | 32.78 | 47,754 | +0.09(+0.28%) |
Mar 11, 2024 | 32.55 | 32.78 | 32.31 | 32.69 | 127,141 | +0.43(+1.33%) |
Mar 08, 2024 | 32.08 | 32.50 | 32.03 | 32.26 | 149,970 | +0.18(+0.56%) |
Mar 07, 2024 | 32.73 | 32.82 | 32.08 | 32.08 | 57,976 | -0.33(-1.02%) |
Mar 06, 2024 | 32.01 | 32.70 | 31.87 | 32.41 | 110,875 | +0.24(+0.75%) |
Mar 05, 2024 | 31.84 | 32.31 | 31.43 | 32.17 | 132,573 | +0.28(+0.88%) |
Mar 04, 2024 | 32.22 | 32.42 | 31.46 | 31.89 | 88,754 | -0.57(-1.76%) |
Mar 01, 2024 | 32.55 | 33.39 | 32.39 | 32.46 | 255,920 | +0.15(+0.46%) |
Feb 29, 2024 | 33.96 | 34.03 | 32.31 | 32.31 | 709,668 | -1.25(-3.72%) |
Feb 28, 2024 | 33.78 | 33.78 | 33.32 | 33.56 | 80,392 | -0.22(-0.65%) |
Feb 27, 2024 | 33.54 | 34.20 | 33.42 | 33.78 | 88,133 | +0.20(+0.60%) |
Feb 26, 2024 | 34.09 | 34.17 | 33.54 | 33.58 | 46,970 | -0.28(-0.83%) |
Feb 23, 2024 | 34.38 | 34.38 | 33.64 | 33.86 | 62,359 | -0.25(-0.73%) |
Feb 22, 2024 | 34.79 | 34.79 | 33.83 | 34.11 | 56,111 | -0.23(-0.67%) |
Feb 21, 2024 | 34.83 | 34.83 | 34.19 | 34.34 | 55,471 | -0.02(-0.06%) |
Feb 20, 2024 | 34.95 | 34.99 | 34.11 | 34.36 | 120,429 | -0.64(-1.83%) |
Feb 16, 2024 | 35.00 | 0 | +0.10(+0.29%) | |||
Feb 15, 2024 | 34.37 | 34.93 | 33.76 | 34.90 | 90,745 | +0.12(+0.35%) |
Feb 14, 2024 | 33.88 | 34.83 | 33.28 | 34.78 | 155,097 | +0.57(+1.67%) |
Feb 13, 2024 | 34.58 | 34.58 | 33.70 | 34.21 | 46,235 | -1.29(-3.63%) |
Feb 12, 2024 | 34.37 | 35.60 | 34.34 | 35.50 | 90,609 | +0.65(+1.87%) |
Feb 09, 2024 | 34.89 | 35.15 | 34.61 | 34.85 | 25,724 | -0.22(-0.63%) |
Feb 08, 2024 | 35.25 | 35.80 | 35.06 | 35.07 | 37,063 | -0.17(-0.48%) |
Feb 07, 2024 | 35.24 | 35.56 | 35.12 | 35.24 | 21,054 | -0.51(-1.43%) |
Feb 06, 2024 | 35.36 | 35.79 | 35.34 | 35.75 | 47,224 | +0.39(+1.10%) |
Feb 05, 2024 | 35.30 | 35.58 | 34.90 | 35.36 | 26,411 | +0.05(+0.14%) |
Feb 02, 2024 | 34.90 | 35.31 | 34.90 | 35.31 | 18,752 | -0.10(-0.28%) |