Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 33.42 | 33.61 | 33.22 | 33.38 | 7,914 | +0.09(+0.27%) |
Apr 17, 2024 | 33.30 | 33.49 | 33.06 | 33.29 | 12,528 | +0.09(+0.27%) |
Apr 16, 2024 | 33.27 | 33.31 | 33.00 | 33.20 | 12,309 | -0.19(-0.57%) |
Apr 15, 2024 | 33.95 | 33.95 | 33.34 | 33.39 | 16,761 | -0.25(-0.74%) |
Apr 12, 2024 | 34.20 | 34.22 | 33.58 | 33.64 | 17,925 | -0.58(-1.69%) |
Apr 11, 2024 | 34.43 | 34.43 | 33.98 | 34.22 | 22,818 | -0.12(-0.35%) |
Apr 10, 2024 | 34.35 | 34.52 | 34.26 | 34.34 | 10,195 | -0.53(-1.52%) |
Apr 09, 2024 | 34.85 | 34.87 | 34.57 | 34.87 | 8,400 | +0.13(+0.37%) |
Apr 08, 2024 | 34.77 | 34.79 | 34.58 | 34.74 | 9,292 | -0.02(-0.06%) |
Apr 05, 2024 | 34.45 | 34.83 | 34.34 | 34.76 | 10,835 | +0.24(+0.70%) |
Apr 04, 2024 | 34.93 | 34.93 | 34.41 | 34.52 | 15,002 | -0.06(-0.17%) |
Apr 03, 2024 | 34.52 | 34.75 | 34.52 | 34.58 | 13,192 | +0.12(+0.35%) |
Apr 02, 2024 | 34.52 | 34.53 | 34.36 | 34.46 | 25,702 | -0.19(-0.55%) |
Apr 01, 2024 | 34.74 | 35.67 | 34.53 | 34.65 | 42,132 | -0.04(-0.12%) |
Mar 28, 2024 | 34.64 | 34.76 | 34.59 | 34.69 | 31,997 | +0.12(+0.35%) |
Mar 27, 2024 | 34.26 | 34.57 | 34.26 | 34.57 | 5,756 | +0.36(+1.05%) |
Mar 26, 2024 | 34.44 | 34.44 | 34.18 | 34.21 | 14,676 | -0.03(-0.09%) |
Mar 25, 2024 | 34.27 | 34.46 | 34.24 | 34.24 | 13,993 | +0.02(+0.06%) |
Mar 22, 2024 | 34.51 | 34.56 | 34.22 | 34.22 | 52,480 | -0.36(-1.04%) |
Mar 21, 2024 | 34.77 | 34.81 | 34.58 | 34.58 | 13,044 | -0.04(-0.12%) |
Mar 20, 2024 | 34.15 | 34.64 | 34.15 | 34.62 | 7,350 | +0.46(+1.35%) |
Mar 19, 2024 | 34.10 | 34.28 | 34.09 | 34.16 | 10,769 | -0.03(-0.09%) |
Mar 18, 2024 | 34.44 | 34.44 | 34.14 | 34.19 | 13,622 | -0.03(-0.07%) |
Mar 15, 2024 | 34.30 | 34.37 | 34.16 | 34.22 | 30,746 | -0.03(-0.09%) |
Mar 14, 2024 | 34.55 | 34.55 | 34.14 | 34.25 | 19,908 | -0.37(-1.08%) |
Mar 13, 2024 | 34.50 | 34.67 | 34.50 | 34.62 | 45,475 | +0.30(+0.87%) |
Mar 12, 2024 | 34.19 | 34.33 | 34.17 | 34.32 | 111,292 | +0.12(+0.35%) |
Mar 11, 2024 | 33.96 | 34.23 | 33.96 | 34.20 | 28,701 | +0.11(+0.32%) |
Mar 08, 2024 | 34.34 | 34.44 | 34.05 | 34.09 | 61,194 | -0.14(-0.41%) |
Mar 07, 2024 | 34.10 | 34.30 | 34.10 | 34.23 | 10,265 | +0.42(+1.24%) |
Mar 06, 2024 | 33.93 | 33.97 | 33.74 | 33.81 | 17,990 | +0.27(+0.81%) |
Mar 05, 2024 | 33.55 | 33.69 | 33.50 | 33.54 | 8,515 | +0.03(+0.09%) |
Mar 04, 2024 | 33.56 | 33.66 | 33.50 | 33.51 | 22,972 | -0.12(-0.36%) |
Mar 01, 2024 | 33.51 | 33.75 | 33.49 | 33.63 | 20,224 | +0.20(+0.60%) |
Feb 29, 2024 | 33.40 | 33.43 | 33.24 | 33.43 | 17,632 | +0.30(+0.91%) |
Feb 28, 2024 | 33.07 | 33.28 | 33.07 | 33.13 | 34,691 | -0.22(-0.65%) |
Feb 27, 2024 | 33.34 | 33.44 | 33.22 | 33.35 | 14,314 | -0.12(-0.37%) |
Feb 26, 2024 | 33.57 | 33.60 | 33.40 | 33.47 | 115,164 | -0.13(-0.39%) |
Feb 23, 2024 | 33.49 | 33.62 | 33.44 | 33.60 | 21,500 | +0.19(+0.57%) |
Feb 22, 2024 | 33.34 | 33.47 | 33.30 | 33.41 | 26,070 | +0.31(+0.94%) |
Feb 21, 2024 | 33.03 | 33.13 | 32.98 | 33.10 | 30,669 | -0.06(-0.18%) |
Feb 20, 2024 | 33.35 | 33.35 | 33.12 | 33.16 | 47,505 | -0.10(-0.30%) |
Feb 16, 2024 | 33.22 | 33.45 | 33.22 | 33.26 | 34,025 | +0.01(+0.03%) |
Feb 15, 2024 | 32.81 | 33.30 | 32.77 | 33.25 | 24,579 | +0.68(+2.09%) |
Feb 14, 2024 | 32.33 | 32.57 | 32.14 | 32.57 | 93,466 | +0.62(+1.94%) |
Feb 13, 2024 | 32.47 | 32.52 | 31.75 | 31.95 | 137,090 | -1.06(-3.22%) |
Feb 12, 2024 | 32.90 | 33.18 | 32.89 | 33.01 | 28,940 | +0.07(+0.21%) |
Feb 09, 2024 | 32.81 | 32.95 | 32.72 | 32.94 | 22,970 | +0.15(+0.46%) |
Feb 08, 2024 | 32.79 | 32.84 | 32.60 | 32.79 | 29,358 | +0.06(+0.18%) |
Feb 07, 2024 | 32.74 | 32.80 | 32.61 | 32.73 | 31,188 | +0.08(+0.25%) |
Feb 06, 2024 | 32.51 | 32.70 | 32.45 | 32.65 | 15,697 | +0.27(+0.83%) |
Feb 05, 2024 | 32.67 | 32.67 | 32.35 | 32.38 | 46,433 | -0.48(-1.46%) |
Feb 02, 2024 | 32.93 | 32.96 | 32.68 | 32.86 | 246,701 | -0.22(-0.67%) |