Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 33.63 | 33.82 | 33.30 | 33.38 | 323,198 | +0.15(+0.45%) |
Apr 25, 2024 | 33.05 | 33.45 | 32.95 | 33.23 | 140,719 | -0.15(-0.45%) |
Apr 24, 2024 | 33.42 | 33.52 | 33.04 | 33.38 | 254,481 | +0.38(+1.15%) |
Apr 23, 2024 | 32.90 | 33.36 | 32.62 | 33.00 | 335,811 | +0.20(+0.61%) |
Apr 22, 2024 | 32.46 | 32.96 | 32.21 | 32.80 | 293,553 | +0.57(+1.77%) |
Apr 19, 2024 | 32.28 | 32.54 | 32.07 | 32.23 | 276,993 | -0.43(-1.32%) |
Apr 18, 2024 | 32.64 | 32.92 | 32.37 | 32.66 | 426,192 | +0.45(+1.40%) |
Apr 17, 2024 | 32.18 | 32.74 | 32.02 | 32.21 | 380,092 | +0.40(+1.26%) |
Apr 16, 2024 | 32.24 | 32.44 | 31.76 | 31.81 | 362,049 | -0.57(-1.76%) |
Apr 15, 2024 | 33.26 | 33.56 | 32.20 | 32.38 | 381,714 | -0.52(-1.58%) |
Apr 12, 2024 | 33.95 | 33.95 | 32.58 | 32.90 | 547,074 | -1.09(-3.21%) |
Apr 11, 2024 | 34.00 | 34.37 | 33.83 | 33.99 | 440,005 | -0.03(-0.09%) |
Apr 10, 2024 | 34.37 | 34.95 | 33.78 | 34.02 | 740,168 | -0.76(-2.19%) |
Apr 09, 2024 | 34.81 | 35.13 | 34.44 | 34.78 | 873,586 | -0.15(-0.43%) |
Apr 08, 2024 | 34.33 | 34.96 | 34.23 | 34.93 | 388,518 | +0.87(+2.55%) |
Apr 05, 2024 | 33.92 | 34.36 | 33.70 | 34.06 | 216,273 | +0.24(+0.71%) |
Apr 04, 2024 | 33.88 | 34.26 | 33.43 | 33.82 | 511,514 | -0.34(-1.00%) |
Apr 03, 2024 | 32.69 | 34.16 | 32.69 | 34.16 | 439,242 | +0.87(+2.61%) |
Apr 02, 2024 | 32.00 | 33.29 | 31.84 | 33.29 | 675,650 | +1.43(+4.49%) |
Apr 01, 2024 | 30.90 | 31.99 | 30.90 | 31.86 | 618,143 | +1.11(+3.61%) |
Mar 28, 2024 | 30.37 | 30.97 | 30.95 | 30.75 | 836,335 | +0.50(+1.65%) |
Mar 27, 2024 | 29.93 | 30.85 | 29.88 | 30.25 | 572,675 | +0.25(+0.83%) |
Mar 26, 2024 | 30.27 | 30.49 | 29.87 | 30.00 | 323,126 | -0.25(-0.83%) |
Mar 25, 2024 | 30.38 | 30.56 | 30.14 | 30.25 | 211,793 | -0.45(-1.47%) |
Mar 22, 2024 | 30.99 | 31.12 | 30.43 | 30.70 | 266,341 | -0.42(-1.35%) |
Mar 21, 2024 | 31.90 | 31.96 | 30.75 | 31.12 | 454,173 | -0.77(-2.41%) |
Mar 20, 2024 | 31.84 | 31.90 | 30.62 | 31.89 | 423,559 | +0.41(+1.30%) |
Mar 19, 2024 | 30.20 | 31.68 | 29.18 | 31.48 | 1,353,916 | -1.89(-5.66%) |
Mar 18, 2024 | 32.69 | 33.51 | 32.22 | 33.37 | 1,071,754 | +1.11(+3.44%) |
Mar 15, 2024 | 32.02 | 32.73 | 31.80 | 32.26 | 1,168,767 | +0.39(+1.22%) |
Mar 14, 2024 | 32.62 | 32.62 | 31.76 | 31.87 | 1,152,585 | -1.04(-3.16%) |
Mar 13, 2024 | 31.77 | 33.09 | 31.27 | 32.91 | 766,677 | +1.36(+4.31%) |
Mar 12, 2024 | 30.42 | 31.83 | 30.42 | 31.55 | 420,873 | +1.67(+5.59%) |
Mar 11, 2024 | 29.69 | 30.38 | 29.60 | 29.88 | 571,774 | +0.39(+1.32%) |
Mar 08, 2024 | 31.83 | 32.50 | 29.11 | 29.49 | 1,925,303 | -2.19(-6.91%) |
Mar 07, 2024 | 31.50 | 31.88 | 30.68 | 31.68 | 840,708 | -0.23(-0.72%) |
Mar 06, 2024 | 32.62 | 32.84 | 31.59 | 31.91 | 440,021 | -0.29(-0.90%) |
Mar 05, 2024 | 31.50 | 32.27 | 31.34 | 32.20 | 824,890 | +0.54(+1.71%) |
Mar 04, 2024 | 32.26 | 32.55 | 31.44 | 31.66 | 851,021 | -0.71(-2.19%) |
Mar 01, 2024 | 31.60 | 32.65 | 31.60 | 32.37 | 757,647 | +0.87(+2.76%) |
Feb 29, 2024 | 31.88 | 32.34 | 31.27 | 31.50 | 5,000,797 | +0.00(+0.00%) |
Feb 28, 2024 | 31.63 | 31.81 | 31.15 | 31.50 | 591,543 | -0.55(-1.72%) |
Feb 27, 2024 | 32.47 | 32.47 | 31.81 | 32.05 | 956,342 | -0.02(-0.06%) |
Feb 26, 2024 | 32.44 | 32.44 | 31.54 | 32.07 | 415,482 | -0.41(-1.26%) |
Feb 23, 2024 | 32.47 | 32.50 | 31.62 | 32.48 | 335,929 | +0.09(+0.28%) |
Feb 22, 2024 | 32.59 | 32.62 | 31.63 | 32.39 | 285,783 | -0.09(-0.28%) |
Feb 21, 2024 | 32.86 | 33.22 | 32.35 | 32.48 | 422,834 | +0.05(+0.15%) |
Feb 20, 2024 | 33.01 | 33.44 | 31.86 | 32.43 | 479,209 | -0.71(-2.14%) |
Feb 16, 2024 | 34.31 | 34.50 | 33.08 | 33.14 | 440,682 | -0.43(-1.28%) |
Feb 15, 2024 | 33.06 | 33.76 | 32.99 | 33.57 | 350,628 | +0.47(+1.42%) |
Feb 14, 2024 | 32.50 | 33.15 | 32.31 | 33.10 | 458,139 | +1.25(+3.92%) |
Feb 13, 2024 | 33.52 | 33.52 | 31.40 | 31.85 | 426,331 | -1.96(-5.80%) |
Feb 12, 2024 | 33.03 | 33.84 | 33.03 | 33.81 | 294,162 | +0.79(+2.39%) |
Feb 09, 2024 | 33.67 | 33.67 | 32.63 | 33.02 | 233,199 | -0.26(-0.78%) |
Feb 08, 2024 | 33.00 | 33.54 | 32.36 | 33.28 | 426,739 | +0.40(+1.22%) |
Feb 07, 2024 | 33.00 | 33.28 | 32.68 | 32.88 | 748,913 | -0.52(-1.56%) |
Feb 06, 2024 | 32.69 | 33.88 | 32.69 | 33.40 | 2,207,131 | +1.62(+5.10%) |
Feb 05, 2024 | 31.19 | 32.17 | 30.95 | 31.78 | 540,495 | +0.71(+2.29%) |
Feb 02, 2024 | 31.23 | 31.33 | 30.56 | 31.07 | 286,715 | -0.29(-0.92%) |