Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 32.82 | 32.86 | 32.05 | 32.17 | 764,058 | -0.89(-2.69%) |
Apr 17, 2024 | 33.23 | 33.86 | 33.06 | 33.06 | 724,081 | -0.17(-0.51%) |
Apr 16, 2024 | 32.70 | 33.23 | 32.39 | 33.23 | 759,193 | +0.43(+1.31%) |
Apr 15, 2024 | 33.08 | 33.58 | 32.65 | 32.80 | 1,383,074 | -2.53(-7.16%) |
Apr 12, 2024 | 36.20 | 36.25 | 35.22 | 35.33 | 847,433 | -0.50(-1.40%) |
Apr 11, 2024 | 35.80 | 36.25 | 35.66 | 35.83 | 783,394 | +1.04(+2.99%) |
Apr 10, 2024 | 34.36 | 35.10 | 34.28 | 34.79 | 707,096 | +0.21(+0.61%) |
Apr 09, 2024 | 35.40 | 35.62 | 34.45 | 34.58 | 822,200 | -0.48(-1.37%) |
Apr 08, 2024 | 35.19 | 35.19 | 34.63 | 35.06 | 626,946 | -0.31(-0.88%) |
Apr 05, 2024 | 35.38 | 35.68 | 35.25 | 35.37 | 518,538 | +0.10(+0.28%) |
Apr 04, 2024 | 36.08 | 36.10 | 35.27 | 35.27 | 644,088 | -0.93(-2.57%) |
Apr 03, 2024 | 35.35 | 36.31 | 35.26 | 36.20 | 1,137,191 | +0.95(+2.70%) |
Apr 02, 2024 | 35.18 | 35.38 | 34.84 | 35.25 | 603,137 | +0.07(+0.20%) |
Apr 01, 2024 | 35.05 | 35.71 | 35.02 | 35.18 | 783,372 | +0.23(+0.66%) |
Mar 28, 2024 | 34.36 | 35.00 | 34.00 | 34.95 | 518,009 | +0.68(+1.98%) |
Mar 27, 2024 | 34.00 | 34.31 | 33.78 | 34.27 | 521,146 | +0.52(+1.54%) |
Mar 26, 2024 | 33.93 | 34.02 | 33.64 | 33.75 | 569,106 | -0.35(-1.03%) |
Mar 25, 2024 | 33.97 | 34.17 | 33.84 | 34.10 | 549,482 | +0.49(+1.46%) |
Mar 22, 2024 | 34.14 | 34.14 | 33.61 | 33.61 | 535,048 | -0.77(-2.24%) |
Mar 21, 2024 | 33.55 | 34.49 | 33.53 | 34.38 | 770,044 | +0.68(+2.02%) |
Mar 20, 2024 | 33.60 | 33.78 | 32.95 | 33.70 | 1,028,576 | -0.59(-1.72%) |
Mar 19, 2024 | 34.47 | 34.74 | 34.00 | 34.29 | 606,751 | +0.08(+0.23%) |
Mar 18, 2024 | 34.37 | 34.41 | 33.81 | 34.21 | 739,032 | -0.37(-1.07%) |
Mar 15, 2024 | 35.08 | 35.32 | 34.38 | 34.58 | 552,168 | -0.53(-1.51%) |
Mar 14, 2024 | 34.53 | 35.21 | 34.15 | 35.11 | 678,628 | +0.57(+1.65%) |
Mar 13, 2024 | 34.61 | 34.90 | 34.35 | 34.54 | 619,490 | +0.60(+1.77%) |
Mar 12, 2024 | 33.76 | 34.25 | 33.51 | 33.94 | 724,982 | -0.06(-0.18%) |
Mar 11, 2024 | 33.75 | 34.04 | 33.38 | 34.00 | 801,196 | +0.24(+0.71%) |
Mar 08, 2024 | 32.91 | 33.88 | 32.61 | 33.76 | 755,148 | +0.56(+1.69%) |
Mar 07, 2024 | 34.30 | 34.33 | 33.16 | 33.20 | 1,082,541 | -0.56(-1.66%) |
Mar 06, 2024 | 33.39 | 33.76 | 33.10 | 33.76 | 618,366 | +0.37(+1.11%) |
Mar 05, 2024 | 33.13 | 33.76 | 33.13 | 33.39 | 368,973 | +0.75(+2.30%) |
Mar 04, 2024 | 33.78 | 33.82 | 32.64 | 32.64 | 486,665 | -1.16(-3.43%) |
Mar 01, 2024 | 33.56 | 34.20 | 33.55 | 33.80 | 414,358 | -0.01(-0.03%) |
Feb 29, 2024 | 34.22 | 34.47 | 33.80 | 33.81 | 438,358 | -0.53(-1.54%) |
Feb 28, 2024 | 34.43 | 34.95 | 33.93 | 34.34 | 302,187 | +0.37(+1.09%) |
Feb 27, 2024 | 34.00 | 34.39 | 33.71 | 33.97 | 387,448 | +0.02(+0.06%) |
Feb 26, 2024 | 34.11 | 34.26 | 33.71 | 33.95 | 461,762 | +0.70(+2.11%) |
Feb 23, 2024 | 33.15 | 33.42 | 32.72 | 33.25 | 398,187 | -0.34(-1.01%) |
Feb 22, 2024 | 33.10 | 33.80 | 32.59 | 33.59 | 514,689 | +0.25(+0.75%) |
Feb 21, 2024 | 33.64 | 34.13 | 33.16 | 33.34 | 380,296 | -0.29(-0.86%) |
Feb 20, 2024 | 34.17 | 34.27 | 33.60 | 33.63 | 510,956 | -0.55(-1.61%) |
Feb 16, 2024 | 34.70 | 34.89 | 34.15 | 34.18 | 327,098 | -0.38(-1.10%) |
Feb 15, 2024 | 33.41 | 34.74 | 33.34 | 34.56 | 433,142 | +0.65(+1.92%) |
Feb 14, 2024 | 34.55 | 34.84 | 33.71 | 33.91 | 454,622 | -0.16(-0.47%) |
Feb 13, 2024 | 34.35 | 34.35 | 33.94 | 34.07 | 482,833 | -0.35(-1.02%) |
Feb 12, 2024 | 33.76 | 34.75 | 33.76 | 34.42 | 582,597 | +0.84(+2.50%) |
Feb 09, 2024 | 33.51 | 33.70 | 33.33 | 33.58 | 327,067 | -0.05(-0.15%) |
Feb 08, 2024 | 33.65 | 33.79 | 33.28 | 33.63 | 442,668 | -0.36(-1.06%) |
Feb 07, 2024 | 33.37 | 34.22 | 33.00 | 33.99 | 542,501 | +0.38(+1.13%) |
Feb 06, 2024 | 33.91 | 34.45 | 33.53 | 33.61 | 469,165 | -1.01(-2.92%) |
Feb 05, 2024 | 34.60 | 34.71 | 33.91 | 34.62 | 537,044 | +0.53(+1.55%) |
Feb 02, 2024 | 34.79 | 35.01 | 33.96 | 34.09 | 785,482 | -0.82(-2.35%) |