Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 31.51 | 31.94 | 31.49 | 31.85 | 94,974 | +0.23(+0.73%) |
Apr 24, 2024 | 31.75 | 31.79 | 31.47 | 31.62 | 151,716 | -0.81(-2.50%) |
Apr 23, 2024 | 32.17 | 32.51 | 31.98 | 32.43 | 240,063 | +0.21(+0.65%) |
Apr 22, 2024 | 32.03 | 32.33 | 31.91 | 32.22 | 164,144 | +1.73(+5.67%) |
Apr 19, 2024 | 30.43 | 30.62 | 30.38 | 30.49 | 59,007 | +0.19(+0.63%) |
Apr 18, 2024 | 30.49 | 30.57 | 30.15 | 30.30 | 121,636 | +0.97(+3.31%) |
Apr 17, 2024 | 29.58 | 29.58 | 29.25 | 29.33 | 101,592 | -0.15(-0.51%) |
Apr 16, 2024 | 29.63 | 29.68 | 29.31 | 29.48 | 145,717 | -0.50(-1.67%) |
Apr 15, 2024 | 30.42 | 30.69 | 29.97 | 29.98 | 89,479 | -0.02(-0.07%) |
Apr 12, 2024 | 30.28 | 30.39 | 29.96 | 30.00 | 179,527 | -1.80(-5.66%) |
Apr 11, 2024 | 31.72 | 31.93 | 31.45 | 31.80 | 240,712 | +0.00(+0.00%) |
Apr 10, 2024 | 32.40 | 32.78 | 31.66 | 31.80 | 465,272 | -1.00(-3.05%) |
Apr 09, 2024 | 32.55 | 32.90 | 32.25 | 32.80 | 277,852 | -0.39(-1.18%) |
Apr 08, 2024 | 33.04 | 33.44 | 32.76 | 33.19 | 162,777 | +0.19(+0.58%) |
Apr 05, 2024 | 32.91 | 33.07 | 32.72 | 33.00 | 105,149 | +0.00(+0.00%) |
Apr 04, 2024 | 33.29 | 33.76 | 32.90 | 33.00 | 152,797 | +0.21(+0.64%) |
Apr 03, 2024 | 32.39 | 32.97 | 32.24 | 32.79 | 142,215 | -0.56(-1.68%) |
Apr 02, 2024 | 33.36 | 33.40 | 33.15 | 33.35 | 116,917 | -0.29(-0.86%) |
Apr 01, 2024 | 34.08 | 34.49 | 33.52 | 33.64 | 158,026 | -1.85(-5.21%) |
Mar 28, 2024 | 35.36 | 35.52 | 35.21 | 35.49 | 197,113 | +0.10(+0.28%) |
Mar 27, 2024 | 35.04 | 35.49 | 34.82 | 35.39 | 361,538 | -0.82(-2.26%) |
Mar 26, 2024 | 36.18 | 36.52 | 35.91 | 36.21 | 244,165 | -1.73(-4.56%) |
Mar 25, 2024 | 37.92 | 37.99 | 37.78 | 37.94 | 84,354 | +0.47(+1.25%) |
Mar 22, 2024 | 37.84 | 37.85 | 37.47 | 37.47 | 96,646 | -0.15(-0.40%) |
Mar 21, 2024 | 38.11 | 38.32 | 37.44 | 37.62 | 231,508 | +0.47(+1.27%) |
Mar 20, 2024 | 36.57 | 37.21 | 36.50 | 37.15 | 87,352 | +1.24(+3.45%) |
Mar 19, 2024 | 35.77 | 36.08 | 35.55 | 35.91 | 147,490 | -0.46(-1.25%) |
Mar 18, 2024 | 36.84 | 36.84 | 36.35 | 36.37 | 153,847 | -0.61(-1.66%) |
Mar 15, 2024 | 36.74 | 37.09 | 36.35 | 36.98 | 168,722 | -0.36(-0.95%) |
Mar 14, 2024 | 38.16 | 38.24 | 37.09 | 37.34 | 178,368 | +1.58(+4.43%) |
Mar 13, 2024 | 35.85 | 35.85 | 35.67 | 35.75 | 110,082 | +1.23(+3.55%) |
Mar 12, 2024 | 34.66 | 34.66 | 34.38 | 34.53 | 87,417 | -0.13(-0.37%) |
Mar 11, 2024 | 34.71 | 34.77 | 34.47 | 34.66 | 59,379 | -0.06(-0.17%) |
Mar 08, 2024 | 34.85 | 35.00 | 34.64 | 34.72 | 112,861 | +0.28(+0.80%) |
Mar 07, 2024 | 34.02 | 34.44 | 33.88 | 34.44 | 99,564 | +0.80(+2.38%) |
Mar 06, 2024 | 33.63 | 33.76 | 33.39 | 33.64 | 185,873 | +0.51(+1.55%) |
Mar 05, 2024 | 32.98 | 33.33 | 32.95 | 33.12 | 126,240 | -0.11(-0.33%) |
Mar 04, 2024 | 32.94 | 33.23 | 32.90 | 33.23 | 82,297 | +0.97(+3.01%) |
Mar 01, 2024 | 32.34 | 32.40 | 32.14 | 32.26 | 126,008 | +0.03(+0.09%) |
Feb 29, 2024 | 32.39 | 32.44 | 31.97 | 32.23 | 90,308 | +0.57(+1.81%) |
Feb 28, 2024 | 31.42 | 31.82 | 31.42 | 31.66 | 79,740 | +0.45(+1.43%) |
Feb 27, 2024 | 31.16 | 31.30 | 31.02 | 31.21 | 55,469 | +0.40(+1.28%) |
Feb 26, 2024 | 31.16 | 31.24 | 30.81 | 30.82 | 96,311 | -1.51(-4.68%) |
Feb 23, 2024 | 32.10 | 32.35 | 32.10 | 32.33 | 52,607 | +0.48(+1.52%) |
Feb 22, 2024 | 32.01 | 32.07 | 31.75 | 31.85 | 79,488 | +0.11(+0.36%) |
Feb 21, 2024 | 31.73 | 31.73 | 31.60 | 31.73 | 62,609 | -0.05(-0.15%) |
Feb 20, 2024 | 31.82 | 31.97 | 31.66 | 31.78 | 140,532 | -0.71(-2.20%) |
Feb 16, 2024 | 32.23 | 32.68 | 32.23 | 32.49 | 66,914 | +0.55(+1.71%) |
Feb 15, 2024 | 31.81 | 32.08 | 31.75 | 31.95 | 113,009 | -0.37(-1.15%) |
Feb 14, 2024 | 32.14 | 32.34 | 32.04 | 32.32 | 71,626 | +0.33(+1.04%) |
Feb 13, 2024 | 32.34 | 32.36 | 31.87 | 31.99 | 104,382 | -0.71(-2.18%) |
Feb 12, 2024 | 32.48 | 32.98 | 32.45 | 32.70 | 96,728 | +0.30(+0.93%) |
Feb 09, 2024 | 32.20 | 32.41 | 32.08 | 32.40 | 65,466 | +0.21(+0.64%) |
Feb 08, 2024 | 32.89 | 32.89 | 32.04 | 32.19 | 121,513 | +0.58(+1.82%) |
Feb 07, 2024 | 31.59 | 31.69 | 31.44 | 31.61 | 94,401 | +0.49(+1.57%) |
Feb 06, 2024 | 31.30 | 31.30 | 30.91 | 31.13 | 182,757 | -0.58(-1.82%) |
Feb 05, 2024 | 31.49 | 31.88 | 31.32 | 31.70 | 288,862 | -1.38(-4.17%) |
Feb 02, 2024 | 33.17 | 33.21 | 32.71 | 33.08 | 306,518 | +1.41(+4.44%) |