Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 34.47 | 34.99 | 34.38 | 34.86 | 567,798 | +0.40(+1.16%) |
Apr 22, 2024 | 33.50 | 34.57 | 33.41 | 34.46 | 804,039 | +2.10(+6.49%) |
Apr 19, 2024 | 32.17 | 32.79 | 32.17 | 32.36 | 502,260 | +0.19(+0.59%) |
Apr 18, 2024 | 32.05 | 32.21 | 31.80 | 32.17 | 708,976 | +0.20(+0.63%) |
Apr 17, 2024 | 32.27 | 32.42 | 31.90 | 31.97 | 588,196 | -0.19(-0.59%) |
Apr 16, 2024 | 32.20 | 32.59 | 31.75 | 32.16 | 485,663 | -0.29(-0.89%) |
Apr 15, 2024 | 32.92 | 33.06 | 32.13 | 32.45 | 628,790 | -0.43(-1.31%) |
Apr 12, 2024 | 33.25 | 33.30 | 32.68 | 32.88 | 629,609 | -0.51(-1.53%) |
Apr 11, 2024 | 33.06 | 33.43 | 32.87 | 33.39 | 456,544 | +0.28(+0.85%) |
Apr 10, 2024 | 32.83 | 33.11 | 32.61 | 33.11 | 501,501 | -0.34(-1.02%) |
Apr 09, 2024 | 33.58 | 33.64 | 33.16 | 33.45 | 369,767 | -0.17(-0.51%) |
Apr 08, 2024 | 33.40 | 33.72 | 33.39 | 33.62 | 410,137 | +0.18(+0.54%) |
Apr 05, 2024 | 33.50 | 33.85 | 33.30 | 33.44 | 488,883 | -0.04(-0.12%) |
Apr 04, 2024 | 33.59 | 33.76 | 33.10 | 33.48 | 630,939 | +0.28(+0.84%) |
Apr 03, 2024 | 31.87 | 33.20 | 31.87 | 33.20 | 575,567 | +1.22(+3.81%) |
Apr 02, 2024 | 32.13 | 32.25 | 31.33 | 31.98 | 716,428 | -0.52(-1.60%) |
Apr 01, 2024 | 32.85 | 32.86 | 32.37 | 32.50 | 442,463 | -0.28(-0.85%) |
Mar 28, 2024 | 33.05 | 33.12 | 32.80 | 32.78 | 513,595 | -0.34(-1.03%) |
Mar 27, 2024 | 32.94 | 33.18 | 32.58 | 33.12 | 482,880 | +0.29(+0.88%) |
Mar 26, 2024 | 33.60 | 33.89 | 32.61 | 32.83 | 583,378 | -0.47(-1.41%) |
Mar 25, 2024 | 33.11 | 33.40 | 32.00 | 33.30 | 679,272 | +1.04(+3.22%) |
Mar 22, 2024 | 32.35 | 32.39 | 31.96 | 32.26 | 417,930 | -0.04(-0.12%) |
Mar 21, 2024 | 32.04 | 32.32 | 31.76 | 32.30 | 508,930 | +0.33(+1.03%) |
Mar 20, 2024 | 31.53 | 32.05 | 31.53 | 31.97 | 404,628 | +0.35(+1.11%) |
Mar 19, 2024 | 31.66 | 31.80 | 31.40 | 31.62 | 271,940 | -0.09(-0.28%) |
Mar 18, 2024 | 31.85 | 32.00 | 31.47 | 31.71 | 346,581 | -0.25(-0.78%) |
Mar 15, 2024 | 31.93 | 32.15 | 31.66 | 31.96 | 1,418,994 | +0.07(+0.22%) |
Mar 14, 2024 | 32.25 | 32.29 | 31.58 | 31.89 | 575,450 | -0.47(-1.45%) |
Mar 13, 2024 | 32.20 | 32.44 | 31.95 | 32.36 | 596,371 | +0.13(+0.40%) |
Mar 12, 2024 | 32.10 | 32.41 | 31.94 | 32.23 | 602,527 | +0.19(+0.59%) |
Mar 11, 2024 | 31.86 | 32.10 | 31.71 | 32.04 | 323,246 | +0.16(+0.50%) |
Mar 08, 2024 | 32.35 | 32.92 | 31.56 | 31.88 | 568,682 | -0.19(-0.59%) |
Mar 07, 2024 | 31.65 | 32.09 | 31.65 | 32.07 | 410,782 | +0.55(+1.74%) |
Mar 06, 2024 | 32.23 | 32.25 | 31.29 | 31.52 | 424,123 | -0.57(-1.78%) |
Mar 05, 2024 | 32.13 | 32.37 | 32.00 | 32.09 | 512,665 | -0.06(-0.19%) |
Mar 04, 2024 | 33.00 | 33.40 | 31.84 | 32.15 | 850,759 | -1.08(-3.25%) |
Mar 01, 2024 | 33.39 | 33.96 | 32.32 | 33.23 | 1,819,399 | +2.03(+6.51%) |
Feb 29, 2024 | 31.03 | 31.56 | 30.75 | 31.20 | 834,959 | +0.40(+1.30%) |
Feb 28, 2024 | 30.50 | 31.07 | 30.48 | 30.80 | 517,399 | +0.32(+1.05%) |
Feb 27, 2024 | 30.38 | 30.50 | 30.21 | 30.48 | 319,822 | +0.34(+1.13%) |
Feb 26, 2024 | 29.67 | 30.21 | 29.67 | 30.14 | 292,365 | +0.27(+0.90%) |
Feb 23, 2024 | 29.99 | 30.10 | 29.79 | 29.87 | 198,437 | -0.10(-0.33%) |
Feb 22, 2024 | 30.21 | 30.32 | 29.87 | 29.97 | 317,621 | -0.29(-0.96%) |
Feb 21, 2024 | 30.30 | 30.50 | 29.84 | 30.26 | 315,155 | -0.03(-0.10%) |
Feb 20, 2024 | 29.68 | 30.31 | 29.64 | 30.29 | 392,047 | +0.30(+1.00%) |
Feb 16, 2024 | 29.94 | 30.19 | 29.87 | 29.99 | 283,382 | -0.33(-1.09%) |
Feb 15, 2024 | 30.29 | 30.46 | 30.04 | 30.32 | 299,189 | +0.17(+0.56%) |
Feb 14, 2024 | 30.33 | 30.37 | 29.64 | 30.15 | 367,522 | +0.20(+0.67%) |
Feb 13, 2024 | 29.51 | 30.07 | 29.51 | 29.95 | 388,424 | -0.69(-2.25%) |
Feb 12, 2024 | 29.95 | 30.76 | 29.95 | 30.64 | 431,199 | +0.69(+2.30%) |
Feb 09, 2024 | 29.97 | 30.27 | 29.88 | 29.95 | 327,335 | -0.07(-0.23%) |
Feb 08, 2024 | 29.74 | 30.30 | 29.56 | 30.02 | 421,009 | +0.46(+1.56%) |
Feb 07, 2024 | 29.49 | 29.57 | 29.01 | 29.56 | 341,302 | -0.03(-0.10%) |
Feb 06, 2024 | 29.47 | 30.00 | 29.34 | 29.59 | 415,039 | +0.09(+0.31%) |
Feb 05, 2024 | 29.89 | 30.08 | 29.26 | 29.50 | 692,654 | -0.86(-2.83%) |
Feb 02, 2024 | 30.22 | 30.81 | 30.03 | 30.36 | 605,586 | -0.15(-0.49%) |