Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 31.29 | 31.53 | 31.02 | 31.06 | 98,803 | -0.11(-0.35%) |
Apr 17, 2024 | 31.54 | 31.61 | 31.10 | 31.17 | 128,525 | -0.24(-0.76%) |
Apr 16, 2024 | 31.56 | 31.71 | 31.03 | 31.41 | 68,706 | -0.40(-1.26%) |
Apr 15, 2024 | 32.35 | 32.56 | 31.60 | 31.81 | 100,177 | -0.44(-1.36%) |
Apr 12, 2024 | 32.51 | 32.74 | 32.02 | 32.25 | 118,527 | -0.64(-1.95%) |
Apr 11, 2024 | 33.03 | 33.20 | 32.61 | 32.89 | 79,332 | +0.01(+0.03%) |
Apr 10, 2024 | 33.31 | 33.31 | 32.41 | 32.88 | 123,334 | -1.39(-4.06%) |
Apr 09, 2024 | 34.03 | 34.35 | 33.97 | 34.27 | 191,161 | +0.37(+1.09%) |
Apr 08, 2024 | 34.42 | 34.61 | 33.88 | 33.90 | 81,814 | -0.36(-1.05%) |
Apr 05, 2024 | 33.97 | 34.61 | 33.97 | 34.26 | 73,837 | +0.29(+0.85%) |
Apr 04, 2024 | 34.97 | 35.02 | 33.95 | 33.97 | 423,215 | -0.59(-1.71%) |
Apr 03, 2024 | 34.01 | 34.73 | 34.01 | 34.56 | 89,340 | +0.19(+0.55%) |
Apr 02, 2024 | 34.45 | 34.45 | 33.73 | 34.37 | 161,364 | -0.44(-1.26%) |
Apr 01, 2024 | 35.74 | 35.74 | 34.76 | 34.81 | 93,487 | -0.94(-2.63%) |
Mar 28, 2024 | 35.34 | 36.04 | 35.19 | 35.75 | 146,899 | +0.37(+1.05%) |
Mar 27, 2024 | 34.71 | 35.41 | 34.59 | 35.38 | 104,330 | +1.02(+2.97%) |
Mar 26, 2024 | 34.81 | 34.90 | 34.30 | 34.36 | 118,413 | -0.14(-0.41%) |
Mar 25, 2024 | 34.75 | 34.95 | 34.05 | 34.50 | 92,271 | -0.27(-0.78%) |
Mar 22, 2024 | 35.28 | 35.45 | 34.74 | 34.77 | 73,859 | -0.28(-0.80%) |
Mar 21, 2024 | 34.53 | 35.12 | 34.53 | 35.05 | 108,718 | +0.83(+2.43%) |
Mar 20, 2024 | 33.82 | 34.49 | 33.50 | 34.22 | 90,213 | +0.16(+0.47%) |
Mar 19, 2024 | 33.31 | 34.16 | 33.30 | 34.06 | 118,943 | +0.54(+1.61%) |
Mar 18, 2024 | 34.11 | 34.11 | 33.52 | 33.52 | 114,621 | -0.57(-1.67%) |
Mar 15, 2024 | 33.79 | 34.51 | 33.50 | 34.09 | 364,571 | +0.14(+0.41%) |
Mar 14, 2024 | 35.15 | 35.27 | 33.62 | 33.95 | 175,693 | -1.25(-3.55%) |
Mar 13, 2024 | 35.95 | 36.35 | 35.12 | 35.20 | 124,975 | -1.09(-3.00%) |
Mar 12, 2024 | 36.47 | 36.47 | 35.86 | 36.29 | 139,782 | -0.27(-0.74%) |
Mar 11, 2024 | 37.38 | 37.41 | 36.27 | 36.56 | 126,732 | -0.99(-2.64%) |
Mar 08, 2024 | 38.00 | 38.65 | 37.43 | 37.55 | 173,102 | -0.25(-0.66%) |
Mar 07, 2024 | 36.94 | 37.83 | 36.88 | 37.80 | 156,938 | +1.33(+3.65%) |
Mar 06, 2024 | 36.65 | 37.08 | 36.36 | 36.47 | 141,966 | +0.25(+0.69%) |
Mar 05, 2024 | 35.92 | 36.45 | 35.87 | 36.22 | 236,316 | +0.08(+0.22%) |
Mar 04, 2024 | 35.46 | 36.65 | 35.25 | 36.14 | 220,439 | +0.47(+1.32%) |
Mar 01, 2024 | 36.33 | 36.36 | 35.61 | 35.67 | 168,114 | -0.76(-2.09%) |
Feb 29, 2024 | 36.93 | 37.36 | 36.07 | 36.43 | 278,621 | +0.04(+0.11%) |
Feb 28, 2024 | 37.11 | 37.83 | 36.39 | 36.39 | 209,266 | -1.20(-3.19%) |
Feb 27, 2024 | 37.90 | 38.05 | 37.48 | 37.59 | 153,736 | -0.05(-0.13%) |
Feb 26, 2024 | 36.44 | 37.92 | 36.42 | 37.64 | 171,257 | +1.10(+3.01%) |
Feb 23, 2024 | 36.45 | 36.72 | 35.90 | 36.54 | 180,504 | +0.11(+0.30%) |
Feb 22, 2024 | 36.30 | 37.00 | 36.25 | 36.43 | 410,094 | +0.33(+0.91%) |
Feb 21, 2024 | 35.85 | 36.10 | 35.57 | 36.10 | 176,708 | +0.12(+0.33%) |
Feb 20, 2024 | 35.87 | 36.81 | 35.62 | 35.98 | 209,063 | -0.39(-1.07%) |
Feb 16, 2024 | 36.54 | 36.96 | 36.31 | 36.37 | 215,590 | -0.50(-1.36%) |
Feb 15, 2024 | 34.88 | 37.16 | 34.81 | 36.87 | 335,309 | +2.19(+6.31%) |
Feb 14, 2024 | 34.15 | 34.80 | 33.85 | 34.68 | 187,195 | +1.16(+3.46%) |
Feb 13, 2024 | 34.21 | 34.41 | 33.13 | 33.52 | 298,120 | -1.91(-5.39%) |
Feb 12, 2024 | 35.58 | 35.69 | 33.73 | 35.43 | 369,486 | -0.15(-0.42%) |
Feb 09, 2024 | 40.00 | 41.87 | 35.01 | 35.58 | 496,779 | -1.61(-4.33%) |
Feb 08, 2024 | 35.98 | 37.60 | 35.98 | 37.19 | 206,309 | +1.19(+3.31%) |
Feb 07, 2024 | 36.62 | 36.62 | 35.84 | 36.00 | 99,169 | -0.60(-1.64%) |
Feb 06, 2024 | 36.30 | 36.79 | 36.27 | 36.60 | 186,047 | +0.33(+0.91%) |
Feb 05, 2024 | 36.30 | 36.62 | 35.95 | 36.27 | 158,148 | -0.59(-1.60%) |
Feb 02, 2024 | 36.05 | 37.20 | 35.95 | 36.86 | 101,896 | +0.26(+0.71%) |