Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 32.40 | 32.74 | 32.34 | 32.67 | 34,733 | +0.39(+1.22%) |
Apr 22, 2024 | 31.78 | 32.28 | 31.75 | 32.28 | 11,560 | +0.37(+1.15%) |
Apr 19, 2024 | 31.73 | 31.91 | 31.54 | 31.91 | 19,832 | -0.01(-0.02%) |
Apr 18, 2024 | 32.12 | 32.12 | 31.71 | 31.92 | 27,815 | +0.00(+0.02%) |
Apr 17, 2024 | 32.23 | 32.46 | 31.87 | 31.91 | 62,185 | -0.01(-0.03%) |
Apr 16, 2024 | 32.28 | 32.34 | 31.91 | 31.92 | 18,439 | -0.80(-2.45%) |
Apr 15, 2024 | 33.33 | 33.33 | 32.64 | 32.72 | 10,747 | -0.46(-1.39%) |
Apr 12, 2024 | 33.33 | 33.39 | 33.10 | 33.18 | 14,981 | -0.59(-1.74%) |
Apr 11, 2024 | 33.72 | 33.77 | 33.50 | 33.77 | 9,044 | +0.10(+0.31%) |
Apr 10, 2024 | 34.01 | 34.01 | 33.50 | 33.67 | 9,046 | -0.61(-1.78%) |
Apr 09, 2024 | 34.70 | 34.84 | 34.28 | 34.28 | 13,404 | -0.42(-1.21%) |
Apr 08, 2024 | 34.72 | 34.76 | 34.56 | 34.70 | 13,207 | +0.17(+0.49%) |
Apr 05, 2024 | 34.47 | 34.53 | 34.36 | 34.53 | 4,244 | +0.47(+1.39%) |
Apr 04, 2024 | 34.17 | 34.34 | 34.05 | 34.05 | 3,474 | +0.05(+0.14%) |
Apr 03, 2024 | 33.88 | 34.33 | 33.83 | 34.01 | 5,514 | -0.03(-0.09%) |
Apr 02, 2024 | 34.09 | 34.09 | 33.81 | 34.04 | 9,340 | +0.13(+0.38%) |
Apr 01, 2024 | 34.12 | 34.12 | 33.69 | 33.91 | 9,902 | -0.11(-0.33%) |
Mar 28, 2024 | 33.96 | 34.22 | 33.95 | 34.02 | 15,759 | +0.05(+0.15%) |
Mar 27, 2024 | 33.85 | 34.05 | 33.65 | 33.97 | 9,386 | +0.33(+0.98%) |
Mar 26, 2024 | 33.29 | 33.75 | 33.18 | 33.64 | 21,792 | +0.43(+1.31%) |
Mar 25, 2024 | 33.16 | 33.33 | 33.06 | 33.21 | 13,178 | +0.07(+0.20%) |
Mar 22, 2024 | 33.18 | 33.28 | 33.13 | 33.14 | 11,713 | -0.04(-0.12%) |
Mar 21, 2024 | 33.26 | 33.34 | 33.09 | 33.18 | 16,638 | -0.18(-0.54%) |
Mar 20, 2024 | 32.42 | 33.46 | 32.42 | 33.36 | 15,258 | +0.93(+2.87%) |
Mar 19, 2024 | 32.58 | 32.59 | 32.43 | 32.43 | 10,104 | -0.50(-1.52%) |
Mar 18, 2024 | 32.98 | 33.09 | 32.74 | 32.93 | 14,255 | -0.05(-0.15%) |
Mar 15, 2024 | 33.08 | 33.27 | 32.79 | 32.98 | 20,686 | -0.03(-0.08%) |
Mar 14, 2024 | 32.97 | 33.11 | 32.85 | 33.01 | 17,476 | +0.06(+0.17%) |
Mar 13, 2024 | 32.26 | 32.95 | 32.16 | 32.95 | 9,874 | +0.83(+2.58%) |
Mar 12, 2024 | 32.24 | 32.24 | 32.00 | 32.12 | 14,525 | -0.13(-0.40%) |
Mar 11, 2024 | 32.22 | 32.37 | 32.09 | 32.25 | 7,356 | +0.10(+0.32%) |
Mar 08, 2024 | 32.25 | 32.42 | 32.14 | 32.15 | 15,511 | +0.02(+0.06%) |
Mar 07, 2024 | 32.25 | 32.40 | 32.13 | 32.13 | 9,630 | -0.11(-0.34%) |
Mar 06, 2024 | 32.61 | 32.61 | 32.22 | 32.24 | 7,771 | -0.03(-0.10%) |
Mar 05, 2024 | 32.13 | 32.27 | 32.10 | 32.27 | 4,190 | +0.05(+0.15%) |
Mar 04, 2024 | 32.24 | 32.35 | 32.20 | 32.23 | 4,621 | +0.08(+0.26%) |
Mar 01, 2024 | 32.08 | 32.38 | 31.95 | 32.14 | 11,617 | +0.11(+0.33%) |
Feb 29, 2024 | 32.01 | 32.10 | 31.84 | 32.04 | 6,243 | +0.18(+0.56%) |
Feb 28, 2024 | 32.21 | 32.40 | 31.70 | 31.86 | 7,546 | -0.57(-1.76%) |
Feb 27, 2024 | 32.43 | 32.57 | 32.38 | 32.43 | 35,651 | -0.02(-0.05%) |
Feb 26, 2024 | 32.57 | 32.57 | 32.33 | 32.44 | 12,715 | -0.15(-0.45%) |
Feb 23, 2024 | 32.85 | 32.85 | 32.47 | 32.59 | 12,719 | -0.25(-0.78%) |
Feb 22, 2024 | 32.89 | 32.96 | 32.60 | 32.84 | 12,424 | -0.06(-0.19%) |
Feb 21, 2024 | 32.95 | 32.95 | 32.80 | 32.90 | 11,784 | -0.08(-0.25%) |
Feb 20, 2024 | 33.30 | 33.33 | 32.86 | 32.99 | 14,954 | +0.06(+0.19%) |
Feb 16, 2024 | 32.95 | 33.05 | 32.86 | 32.93 | 14,831 | -0.02(-0.06%) |
Feb 15, 2024 | 32.88 | 33.14 | 32.88 | 32.94 | 16,168 | +0.13(+0.40%) |
Feb 14, 2024 | 32.73 | 32.81 | 32.62 | 32.81 | 16,588 | +0.33(+1.03%) |
Feb 13, 2024 | 32.47 | 32.70 | 32.34 | 32.48 | 8,407 | -0.51(-1.56%) |
Feb 12, 2024 | 32.95 | 33.30 | 32.94 | 32.99 | 5,981 | +0.06(+0.17%) |
Feb 09, 2024 | 33.19 | 33.19 | 32.94 | 32.94 | 7,781 | -0.07(-0.21%) |
Feb 08, 2024 | 33.58 | 33.58 | 33.00 | 33.01 | 16,383 | -0.65(-1.93%) |
Feb 07, 2024 | 33.75 | 33.87 | 33.56 | 33.66 | 4,891 | -0.07(-0.22%) |
Feb 06, 2024 | 33.37 | 33.88 | 33.37 | 33.73 | 8,549 | +0.67(+2.03%) |
Feb 05, 2024 | 33.05 | 33.17 | 32.79 | 33.06 | 10,414 | -0.17(-0.51%) |
Feb 02, 2024 | 33.04 | 33.24 | 33.04 | 33.23 | 6,251 | +0.19(+0.57%) |