Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 33.48 | 33.88 | 33.42 | 33.88 | 115,257 | +0.46(+1.38%) |
Apr 22, 2024 | 33.27 | 33.44 | 33.18 | 33.42 | 53,988 | +0.17(+0.51%) |
Apr 19, 2024 | 33.09 | 33.33 | 33.09 | 33.25 | 64,616 | +0.14(+0.42%) |
Apr 18, 2024 | 33.18 | 33.26 | 33.04 | 33.11 | 67,883 | -0.04(-0.12%) |
Apr 17, 2024 | 33.09 | 33.39 | 33.09 | 33.15 | 77,182 | +0.17(+0.52%) |
Apr 16, 2024 | 32.90 | 33.15 | 32.86 | 32.98 | 381,004 | -0.02(-0.06%) |
Apr 15, 2024 | 33.64 | 33.66 | 33.00 | 33.00 | 93,878 | -0.63(-1.87%) |
Apr 12, 2024 | 33.79 | 33.89 | 33.63 | 33.63 | 44,880 | -0.20(-0.59%) |
Apr 11, 2024 | 34.13 | 34.13 | 33.64 | 33.83 | 100,582 | -0.19(-0.56%) |
Apr 10, 2024 | 34.46 | 34.46 | 33.82 | 34.02 | 123,636 | -0.60(-1.73%) |
Apr 09, 2024 | 34.70 | 34.70 | 34.56 | 34.62 | 53,503 | +0.03(+0.09%) |
Apr 08, 2024 | 34.68 | 34.69 | 34.57 | 34.59 | 46,641 | -0.11(-0.32%) |
Apr 05, 2024 | 34.68 | 34.77 | 34.61 | 34.70 | 67,938 | -0.02(-0.06%) |
Apr 04, 2024 | 34.63 | 34.76 | 34.62 | 34.72 | 88,340 | +0.15(+0.43%) |
Apr 03, 2024 | 34.38 | 34.59 | 34.29 | 34.57 | 86,879 | +0.14(+0.41%) |
Apr 02, 2024 | 34.60 | 34.60 | 34.29 | 34.43 | 360,207 | -0.31(-0.89%) |
Apr 01, 2024 | 34.65 | 34.83 | 34.45 | 34.74 | 109,573 | +0.05(+0.14%) |
Mar 28, 2024 | 34.97 | 35.08 | 34.68 | 34.69 | 82,727 | -0.30(-0.85%) |
Mar 27, 2024 | 34.88 | 34.99 | 34.80 | 34.99 | 79,560 | +0.20(+0.57%) |
Mar 26, 2024 | 34.81 | 34.90 | 34.72 | 34.79 | 63,403 | +0.00(+0.00%) |
Mar 25, 2024 | 35.03 | 35.03 | 34.74 | 34.79 | 71,408 | -0.14(-0.40%) |
Mar 22, 2024 | 35.14 | 35.19 | 34.93 | 34.93 | 181,650 | -0.16(-0.45%) |
Mar 21, 2024 | 34.96 | 35.19 | 34.96 | 35.09 | 147,336 | +0.12(+0.34%) |
Mar 20, 2024 | 34.91 | 34.97 | 34.77 | 34.97 | 103,613 | +0.12(+0.34%) |
Mar 19, 2024 | 34.68 | 34.86 | 34.65 | 34.85 | 87,638 | +0.17(+0.49%) |
Mar 18, 2024 | 34.64 | 34.72 | 34.52 | 34.68 | 69,827 | +0.05(+0.14%) |
Mar 15, 2024 | 34.70 | 34.70 | 34.46 | 34.63 | 113,372 | +0.06(+0.17%) |
Mar 14, 2024 | 34.81 | 34.81 | 34.57 | 34.57 | 72,556 | -0.27(-0.77%) |
Mar 13, 2024 | 34.79 | 34.94 | 34.77 | 34.84 | 89,659 | -0.01(-0.03%) |
Mar 12, 2024 | 34.79 | 34.86 | 34.67 | 34.85 | 91,640 | +0.03(+0.09%) |
Mar 11, 2024 | 34.87 | 34.87 | 34.78 | 34.82 | 69,831 | -0.04(-0.11%) |
Mar 08, 2024 | 34.81 | 34.90 | 34.77 | 34.86 | 77,147 | +0.07(+0.20%) |
Mar 07, 2024 | 34.79 | 34.84 | 34.72 | 34.79 | 58,338 | +0.14(+0.40%) |
Mar 06, 2024 | 34.56 | 34.73 | 34.52 | 34.65 | 57,210 | +0.10(+0.29%) |
Mar 05, 2024 | 34.41 | 34.55 | 34.36 | 34.55 | 89,463 | +0.19(+0.55%) |
Mar 04, 2024 | 34.40 | 34.55 | 34.36 | 34.36 | 85,696 | -0.10(-0.29%) |
Mar 01, 2024 | 34.59 | 34.63 | 34.35 | 34.46 | 59,087 | -0.14(-0.42%) |
Feb 29, 2024 | 34.49 | 34.65 | 34.35 | 34.61 | 96,345 | +0.24(+0.71%) |
Feb 28, 2024 | 34.32 | 34.48 | 34.25 | 34.36 | 58,412 | +0.01(+0.03%) |
Feb 27, 2024 | 34.52 | 34.52 | 34.32 | 34.35 | 74,142 | -0.14(-0.40%) |
Feb 26, 2024 | 34.43 | 34.56 | 34.36 | 34.49 | 211,173 | +0.00(+0.00%) |
Feb 23, 2024 | 34.25 | 34.55 | 34.25 | 34.49 | 52,524 | +0.24(+0.69%) |
Feb 22, 2024 | 34.22 | 34.29 | 34.21 | 34.26 | 72,838 | +0.18(+0.53%) |
Feb 21, 2024 | 34.21 | 34.34 | 34.02 | 34.08 | 183,844 | -0.09(-0.26%) |
Feb 20, 2024 | 34.09 | 34.23 | 34.07 | 34.16 | 91,161 | +0.08(+0.23%) |
Feb 16, 2024 | 34.10 | 34.12 | 34.01 | 34.09 | 69,924 | -0.04(-0.12%) |
Feb 15, 2024 | 34.09 | 34.24 | 33.98 | 34.13 | 116,346 | +0.13(+0.38%) |
Feb 14, 2024 | 34.07 | 34.14 | 33.98 | 34.00 | 113,140 | +0.09(+0.26%) |
Feb 13, 2024 | 34.19 | 34.19 | 33.87 | 33.91 | 111,344 | -0.51(-1.49%) |
Feb 12, 2024 | 34.40 | 34.48 | 34.38 | 34.42 | 100,410 | +0.05(+0.14%) |
Feb 09, 2024 | 34.19 | 34.42 | 34.19 | 34.37 | 169,733 | +0.13(+0.38%) |
Feb 08, 2024 | 34.12 | 34.25 | 34.04 | 34.24 | 85,022 | +0.07(+0.20%) |
Feb 07, 2024 | 34.16 | 34.26 | 34.06 | 34.17 | 181,621 | +0.05(+0.15%) |
Feb 06, 2024 | 34.11 | 34.16 | 34.02 | 34.13 | 154,424 | +0.08(+0.23%) |
Feb 05, 2024 | 34.29 | 34.29 | 33.98 | 34.05 | 133,515 | -0.37(-1.06%) |
Feb 02, 2024 | 34.21 | 34.45 | 34.21 | 34.41 | 73,458 | -0.07(-0.20%) |