Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 33.10 | 33.59 | 33.09 | 33.36 | 40,778 | +0.14(+0.42%) |
Apr 24, 2024 | 33.15 | 33.54 | 32.98 | 33.22 | 47,567 | -0.03(-0.09%) |
Apr 23, 2024 | 33.33 | 33.80 | 33.24 | 33.25 | 37,710 | -0.16(-0.48%) |
Apr 22, 2024 | 33.55 | 33.90 | 33.29 | 33.41 | 38,894 | +0.14(+0.42%) |
Apr 19, 2024 | 32.91 | 33.56 | 32.91 | 33.27 | 42,055 | +0.20(+0.60%) |
Apr 18, 2024 | 32.75 | 33.33 | 32.55 | 33.07 | 61,961 | +0.29(+0.88%) |
Apr 17, 2024 | 33.83 | 33.88 | 32.76 | 32.78 | 34,574 | -0.75(-2.24%) |
Apr 16, 2024 | 33.13 | 33.79 | 32.29 | 33.53 | 41,664 | +0.35(+1.05%) |
Apr 15, 2024 | 33.10 | 33.56 | 32.63 | 33.18 | 103,191 | +0.16(+0.48%) |
Apr 12, 2024 | 33.71 | 33.78 | 32.92 | 33.02 | 31,638 | -0.76(-2.25%) |
Apr 11, 2024 | 33.67 | 34.01 | 33.52 | 33.78 | 37,520 | +0.22(+0.66%) |
Apr 10, 2024 | 33.93 | 34.12 | 33.18 | 33.56 | 44,619 | -1.20(-3.45%) |
Apr 09, 2024 | 34.47 | 34.84 | 34.17 | 34.76 | 22,812 | +0.38(+1.11%) |
Apr 08, 2024 | 34.40 | 34.82 | 34.37 | 34.38 | 21,816 | +0.20(+0.59%) |
Apr 05, 2024 | 34.35 | 34.48 | 33.95 | 34.18 | 23,787 | -0.43(-1.24%) |
Apr 04, 2024 | 35.26 | 35.26 | 34.43 | 34.61 | 41,297 | -0.25(-0.72%) |
Apr 03, 2024 | 34.29 | 35.24 | 34.29 | 34.86 | 41,030 | +0.23(+0.66%) |
Apr 02, 2024 | 34.84 | 35.33 | 34.27 | 34.63 | 44,976 | -0.62(-1.76%) |
Apr 01, 2024 | 35.52 | 35.52 | 35.03 | 35.25 | 19,586 | -0.08(-0.23%) |
Mar 28, 2024 | 34.74 | 35.39 | 34.66 | 35.33 | 69,152 | +0.51(+1.46%) |
Mar 27, 2024 | 34.02 | 34.93 | 34.02 | 34.82 | 31,755 | +1.00(+2.96%) |
Mar 26, 2024 | 33.92 | 34.80 | 33.70 | 33.82 | 44,684 | -0.04(-0.12%) |
Mar 25, 2024 | 34.67 | 34.73 | 33.74 | 33.86 | 39,249 | -0.58(-1.68%) |
Mar 22, 2024 | 34.83 | 34.89 | 34.37 | 34.44 | 33,176 | -0.26(-0.75%) |
Mar 21, 2024 | 34.15 | 34.98 | 34.15 | 34.70 | 52,251 | +0.50(+1.46%) |
Mar 20, 2024 | 33.31 | 34.34 | 33.24 | 34.20 | 34,003 | +0.97(+2.92%) |
Mar 19, 2024 | 33.04 | 33.26 | 32.90 | 33.23 | 35,526 | +0.09(+0.27%) |
Mar 18, 2024 | 33.42 | 33.63 | 33.13 | 33.14 | 56,521 | -0.33(-0.99%) |
Mar 15, 2024 | 33.98 | 34.16 | 33.40 | 33.47 | 129,628 | -0.71(-2.08%) |
Mar 14, 2024 | 34.51 | 34.60 | 34.00 | 34.18 | 32,866 | -0.58(-1.67%) |
Mar 13, 2024 | 34.81 | 35.10 | 34.65 | 34.76 | 34,447 | -0.22(-0.63%) |
Mar 12, 2024 | 34.78 | 35.04 | 34.41 | 34.98 | 31,909 | +0.03(+0.09%) |
Mar 11, 2024 | 35.07 | 35.07 | 34.60 | 34.95 | 27,900 | -0.19(-0.54%) |
Mar 08, 2024 | 35.35 | 35.54 | 34.83 | 35.14 | 33,004 | +0.18(+0.51%) |
Mar 07, 2024 | 34.96 | 35.06 | 34.63 | 34.96 | 33,663 | +0.26(+0.75%) |
Mar 06, 2024 | 34.53 | 35.03 | 34.38 | 34.70 | 59,867 | +0.57(+1.67%) |
Mar 05, 2024 | 34.34 | 35.02 | 33.83 | 34.13 | 42,362 | -0.48(-1.39%) |
Mar 04, 2024 | 35.41 | 35.47 | 34.56 | 34.61 | 33,757 | -0.74(-2.09%) |
Mar 01, 2024 | 34.80 | 35.47 | 34.68 | 35.35 | 63,883 | +0.80(+2.32%) |
Feb 29, 2024 | 34.58 | 34.77 | 34.35 | 34.55 | 98,317 | +0.47(+1.38%) |
Feb 28, 2024 | 34.14 | 34.63 | 34.08 | 34.08 | 62,449 | -0.43(-1.25%) |
Feb 27, 2024 | 34.69 | 35.40 | 34.49 | 34.51 | 69,806 | -0.18(-0.52%) |
Feb 26, 2024 | 33.86 | 34.77 | 33.86 | 34.69 | 39,911 | +0.60(+1.76%) |
Feb 23, 2024 | 33.67 | 34.14 | 33.49 | 34.09 | 35,398 | +0.55(+1.64%) |
Feb 22, 2024 | 33.82 | 34.02 | 33.33 | 33.54 | 56,282 | -0.35(-1.03%) |
Feb 21, 2024 | 34.18 | 34.18 | 33.46 | 33.89 | 48,311 | -0.17(-0.50%) |
Feb 20, 2024 | 34.41 | 34.59 | 33.89 | 34.06 | 51,067 | -0.67(-1.93%) |
Feb 16, 2024 | 35.15 | 35.55 | 34.73 | 34.73 | 82,124 | -0.85(-2.39%) |
Feb 15, 2024 | 35.40 | 35.98 | 34.37 | 35.58 | 134,466 | +0.20(+0.57%) |
Feb 14, 2024 | 33.99 | 35.62 | 32.36 | 35.38 | 132,691 | +3.52(+11.05%) |
Feb 13, 2024 | 32.00 | 32.75 | 31.76 | 31.86 | 134,047 | -0.90(-2.75%) |
Feb 12, 2024 | 32.27 | 33.02 | 32.27 | 32.76 | 59,293 | +0.57(+1.77%) |
Feb 09, 2024 | 31.78 | 32.43 | 31.78 | 32.19 | 64,470 | +0.34(+1.07%) |
Feb 08, 2024 | 31.44 | 32.08 | 31.44 | 31.85 | 56,934 | +0.33(+1.05%) |
Feb 07, 2024 | 31.59 | 31.88 | 31.39 | 31.52 | 53,076 | -0.14(-0.44%) |
Feb 06, 2024 | 31.48 | 31.83 | 31.39 | 31.66 | 26,078 | +0.21(+0.67%) |
Feb 05, 2024 | 31.51 | 31.60 | 31.15 | 31.45 | 33,559 | -0.41(-1.29%) |
Feb 02, 2024 | 32.18 | 32.31 | 31.83 | 31.86 | 44,960 | -0.83(-2.54%) |