Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.73 | 34.02 | 33.16 | 33.24 | 23,659 | -0.31(-0.94%) |
Apr 29, 2024 | 33.38 | 33.95 | 32.95 | 33.55 | 24,021 | +0.19(+0.56%) |
Apr 26, 2024 | 33.61 | 34.24 | 32.65 | 33.37 | 17,425 | -0.06(-0.18%) |
Apr 25, 2024 | 32.47 | 33.53 | 32.47 | 33.42 | 18,757 | +0.92(+2.85%) |
Apr 24, 2024 | 34.04 | 34.04 | 32.27 | 32.50 | 35,427 | -1.23(-3.65%) |
Apr 23, 2024 | 33.04 | 34.00 | 32.91 | 33.73 | 24,009 | +0.57(+1.72%) |
Apr 22, 2024 | 32.32 | 33.69 | 32.32 | 33.16 | 27,570 | +0.58(+1.78%) |
Apr 19, 2024 | 32.20 | 33.37 | 32.20 | 32.58 | 20,165 | +0.30(+0.95%) |
Apr 18, 2024 | 32.44 | 33.04 | 32.16 | 32.27 | 24,688 | -0.30(-0.91%) |
Apr 17, 2024 | 33.14 | 33.58 | 32.57 | 32.57 | 20,053 | -0.79(-2.36%) |
Apr 16, 2024 | 33.33 | 33.83 | 32.87 | 33.36 | 15,551 | -0.34(-1.02%) |
Apr 15, 2024 | 34.66 | 34.92 | 33.18 | 33.70 | 28,738 | -0.97(-2.81%) |
Apr 12, 2024 | 35.34 | 35.34 | 34.11 | 34.67 | 25,973 | -0.55(-1.56%) |
Apr 11, 2024 | 35.93 | 35.93 | 34.28 | 35.23 | 26,303 | +0.72(+2.08%) |
Apr 10, 2024 | 34.00 | 34.74 | 33.90 | 34.51 | 10,799 | +0.48(+1.42%) |
Apr 09, 2024 | 35.43 | 35.44 | 34.02 | 34.02 | 45,062 | -1.77(-4.95%) |
Apr 08, 2024 | 36.49 | 36.49 | 35.70 | 35.80 | 15,967 | -0.66(-1.81%) |
Apr 05, 2024 | 36.81 | 36.99 | 36.11 | 36.46 | 10,649 | -0.10(-0.27%) |
Apr 04, 2024 | 37.47 | 37.76 | 36.46 | 36.55 | 22,370 | -0.51(-1.38%) |
Apr 03, 2024 | 36.01 | 37.59 | 36.01 | 37.07 | 20,769 | +0.99(+2.76%) |
Apr 02, 2024 | 35.67 | 36.40 | 35.06 | 36.07 | 12,595 | +0.38(+1.08%) |
Apr 01, 2024 | 35.62 | 36.41 | 34.93 | 35.69 | 45,188 | +0.41(+1.17%) |
Mar 28, 2024 | 33.16 | 35.66 | 33.16 | 35.27 | 58,431 | +2.54(+7.75%) |
Mar 27, 2024 | 34.02 | 34.02 | 32.61 | 32.74 | 51,665 | -0.89(-2.63%) |
Mar 26, 2024 | 33.36 | 34.17 | 33.28 | 33.62 | 17,859 | +0.20(+0.59%) |
Mar 25, 2024 | 34.22 | 34.75 | 33.03 | 33.42 | 73,356 | -0.84(-2.44%) |
Mar 22, 2024 | 35.33 | 35.50 | 34.26 | 34.26 | 30,986 | -1.47(-4.10%) |
Mar 21, 2024 | 35.91 | 36.55 | 35.30 | 35.73 | 30,586 | -0.32(-0.90%) |
Mar 20, 2024 | 35.41 | 36.05 | 34.69 | 36.05 | 15,516 | +0.93(+2.66%) |
Mar 19, 2024 | 35.03 | 35.43 | 34.69 | 35.12 | 19,928 | -0.02(-0.06%) |
Mar 18, 2024 | 34.04 | 35.28 | 33.46 | 35.14 | 27,129 | +1.12(+3.30%) |
Mar 15, 2024 | 35.26 | 36.00 | 33.82 | 34.02 | 28,110 | -0.68(-1.96%) |
Mar 14, 2024 | 36.27 | 36.41 | 34.69 | 34.69 | 30,744 | -1.54(-4.26%) |
Mar 13, 2024 | 36.71 | 37.24 | 36.01 | 36.24 | 19,440 | -0.33(-0.91%) |
Mar 12, 2024 | 36.30 | 37.39 | 36.05 | 36.57 | 27,291 | +0.62(+1.72%) |
Mar 11, 2024 | 37.19 | 37.19 | 35.28 | 35.95 | 34,093 | -1.00(-2.72%) |
Mar 08, 2024 | 36.23 | 37.40 | 35.94 | 36.96 | 29,997 | +0.37(+1.02%) |
Mar 07, 2024 | 37.39 | 37.39 | 36.31 | 36.58 | 25,854 | -0.31(-0.83%) |
Mar 06, 2024 | 37.24 | 37.77 | 36.32 | 36.89 | 55,048 | -0.61(-1.63%) |
Mar 05, 2024 | 36.41 | 37.50 | 35.84 | 37.50 | 44,802 | +0.85(+2.33%) |
Mar 04, 2024 | 39.13 | 39.13 | 36.44 | 36.65 | 67,867 | -1.72(-4.49%) |
Mar 01, 2024 | 37.58 | 38.64 | 36.94 | 38.37 | 63,966 | +0.70(+1.85%) |
Feb 29, 2024 | 35.34 | 37.75 | 35.34 | 37.67 | 47,191 | +3.12(+9.02%) |
Feb 28, 2024 | 35.59 | 36.17 | 34.45 | 34.55 | 48,665 | -1.05(-2.94%) |
Feb 27, 2024 | 37.58 | 37.73 | 34.96 | 35.60 | 85,639 | -2.03(-5.40%) |
Feb 26, 2024 | 32.92 | 37.63 | 32.65 | 37.63 | 142,615 | +5.37(+16.66%) |
Feb 23, 2024 | 31.95 | 32.66 | 31.36 | 32.26 | 45,727 | +0.31(+0.97%) |
Feb 22, 2024 | 31.74 | 33.40 | 31.69 | 31.95 | 49,123 | -0.58(-1.79%) |
Feb 21, 2024 | 30.16 | 33.52 | 30.16 | 32.53 | 72,652 | -0.40(-1.21%) |
Feb 20, 2024 | 33.20 | 33.90 | 32.03 | 32.93 | 86,253 | -1.68(-4.84%) |
Feb 16, 2024 | 35.11 | 35.51 | 34.41 | 34.60 | 21,965 | -0.50(-1.43%) |
Feb 15, 2024 | 33.69 | 35.49 | 33.17 | 35.11 | 61,483 | +1.51(+4.50%) |
Feb 14, 2024 | 34.91 | 35.36 | 33.43 | 33.60 | 49,382 | -0.93(-2.69%) |
Feb 13, 2024 | 35.57 | 36.24 | 34.28 | 34.53 | 38,422 | -1.16(-3.26%) |
Feb 12, 2024 | 37.88 | 37.96 | 34.87 | 35.69 | 155,936 | -2.47(-6.47%) |
Feb 09, 2024 | 38.74 | 39.53 | 38.04 | 38.16 | 58,266 | -1.06(-2.69%) |
Feb 08, 2024 | 39.96 | 40.73 | 38.86 | 39.21 | 52,800 | -0.75(-1.87%) |
Feb 07, 2024 | 39.16 | 40.48 | 38.83 | 39.96 | 48,742 | +0.96(+2.46%) |
Feb 06, 2024 | 39.44 | 40.96 | 38.79 | 39.00 | 42,188 | -0.32(-0.81%) |
Feb 05, 2024 | 37.77 | 39.71 | 37.62 | 39.32 | 53,897 | +1.56(+4.13%) |
Feb 02, 2024 | 38.45 | 39.00 | 37.48 | 37.76 | 27,214 | -0.66(-1.71%) |