Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 32.33 | 32.38 | 32.30 | 32.30 | 10,615 | +0.13(+0.41%) |
Apr 19, 2024 | 32.04 | 32.19 | 31.93 | 32.17 | 4,108 | +0.26(+0.80%) |
Apr 18, 2024 | 31.84 | 31.93 | 31.80 | 31.91 | 2,982 | -0.02(-0.05%) |
Apr 17, 2024 | 32.01 | 32.09 | 31.93 | 31.93 | 4,582 | -0.16(-0.50%) |
Apr 16, 2024 | 32.10 | 32.27 | 31.92 | 32.09 | 10,120 | -0.32(-1.00%) |
Apr 15, 2024 | 32.96 | 32.96 | 32.34 | 32.41 | 198,734 | -0.37(-1.13%) |
Apr 12, 2024 | 33.01 | 33.01 | 32.64 | 32.78 | 9,434 | -0.64(-1.91%) |
Apr 11, 2024 | 33.06 | 33.47 | 33.06 | 33.42 | 7,945 | +0.04(+0.12%) |
Apr 10, 2024 | 33.61 | 33.61 | 33.21 | 33.38 | 3,314 | -0.66(-1.93%) |
Apr 09, 2024 | 33.91 | 34.11 | 33.90 | 34.03 | 4,167 | +0.32(+0.96%) |
Apr 08, 2024 | 33.79 | 33.80 | 33.60 | 33.71 | 2,098 | -0.03(-0.08%) |
Apr 05, 2024 | 33.72 | 33.82 | 33.41 | 33.74 | 14,038 | +0.11(+0.32%) |
Apr 04, 2024 | 34.02 | 34.20 | 33.63 | 33.63 | 1,589 | -0.01(-0.03%) |
Apr 03, 2024 | 33.75 | 33.75 | 33.52 | 33.64 | 9,996 | -0.01(-0.03%) |
Apr 02, 2024 | 33.82 | 33.82 | 33.60 | 33.65 | 4,667 | -0.21(-0.61%) |
Apr 01, 2024 | 33.93 | 33.93 | 33.69 | 33.86 | 5,885 | -0.07(-0.20%) |
Mar 28, 2024 | 33.69 | 34.09 | 33.69 | 33.92 | 1,255 | -0.07(-0.22%) |
Mar 27, 2024 | 33.91 | 34.00 | 33.83 | 34.00 | 3,232 | +0.36(+1.07%) |
Mar 26, 2024 | 33.68 | 33.84 | 33.62 | 33.64 | 193,678 | +0.13(+0.39%) |
Mar 25, 2024 | 33.37 | 33.53 | 33.37 | 33.51 | 1,917 | +0.17(+0.52%) |
Mar 22, 2024 | 33.38 | 33.38 | 33.29 | 33.33 | 2,744 | -0.11(-0.34%) |
Mar 21, 2024 | 33.44 | 33.47 | 33.40 | 33.44 | 1,733 | +0.19(+0.59%) |
Mar 20, 2024 | 32.76 | 33.25 | 32.76 | 33.25 | 9,391 | +0.45(+1.36%) |
Mar 19, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 201 | +0.50(+1.54%) |
Mar 18, 2024 | 32.67 | 32.67 | 32.31 | 32.31 | 5,066 | -0.22(-0.66%) |
Mar 15, 2024 | 32.37 | 32.55 | 32.37 | 32.52 | 2,200 | +0.22(+0.69%) |
Mar 14, 2024 | 32.39 | 32.39 | 32.28 | 32.30 | 2,089 | -0.28(-0.86%) |
Mar 13, 2024 | 32.64 | 32.80 | 32.54 | 32.58 | 2,584 | -0.04(-0.12%) |
Mar 12, 2024 | 32.50 | 32.62 | 32.50 | 32.62 | 844 | +0.13(+0.41%) |
Mar 11, 2024 | 32.28 | 32.53 | 32.27 | 32.49 | 978 | +0.29(+0.90%) |
Mar 08, 2024 | 32.20 | 32.39 | 32.20 | 32.20 | 2,312 | +0.05(+0.16%) |
Mar 07, 2024 | 31.99 | 32.22 | 31.99 | 32.15 | 6,002 | +0.42(+1.34%) |
Mar 06, 2024 | 31.86 | 31.88 | 31.70 | 31.73 | 2,202 | -0.01(-0.04%) |
Mar 05, 2024 | 31.75 | 31.92 | 31.56 | 31.74 | 2,214 | -0.00(-0.01%) |
Mar 04, 2024 | 31.96 | 31.96 | 31.72 | 31.74 | 5,363 | +0.06(+0.19%) |
Mar 01, 2024 | 31.75 | 31.87 | 31.68 | 31.68 | 1,782 | -0.05(-0.17%) |
Feb 29, 2024 | 31.67 | 31.73 | 31.67 | 31.73 | 1,665 | +0.29(+0.92%) |
Feb 28, 2024 | 31.99 | 31.99 | 31.36 | 31.44 | 1,439 | +0.12(+0.40%) |
Feb 27, 2024 | 31.25 | 31.32 | 31.25 | 31.32 | 1,026 | +0.31(+1.01%) |
Feb 26, 2024 | 30.89 | 31.00 | 30.78 | 31.00 | 14,736 | -0.19(-0.60%) |
Feb 23, 2024 | 31.31 | 31.31 | 31.09 | 31.19 | 1,830 | +0.00(+0.01%) |
Feb 22, 2024 | 31.12 | 31.20 | 30.89 | 31.19 | 4,901 | +0.17(+0.54%) |
Feb 21, 2024 | 30.92 | 31.10 | 30.81 | 31.02 | 15,651 | +0.05(+0.18%) |
Feb 20, 2024 | 30.87 | 30.96 | 30.87 | 30.96 | 803 | +0.21(+0.69%) |
Feb 16, 2024 | 30.77 | 30.87 | 30.55 | 30.75 | 3,125 | +0.17(+0.57%) |
Feb 15, 2024 | 30.42 | 30.62 | 30.42 | 30.58 | 11,387 | +0.41(+1.37%) |
Feb 14, 2024 | 30.27 | 30.27 | 30.14 | 30.16 | 1,615 | +0.06(+0.19%) |
Feb 13, 2024 | 30.32 | 30.32 | 29.97 | 30.11 | 2,677 | -0.74(-2.40%) |
Feb 12, 2024 | 30.85 | 30.92 | 30.80 | 30.84 | 3,490 | +0.35(+1.14%) |
Feb 09, 2024 | 30.47 | 30.58 | 30.47 | 30.50 | 3,834 | +0.05(+0.16%) |
Feb 08, 2024 | 30.39 | 30.47 | 30.30 | 30.45 | 6,565 | +0.28(+0.94%) |
Feb 07, 2024 | 30.25 | 30.25 | 30.05 | 30.16 | 2,370 | +0.26(+0.87%) |
Feb 06, 2024 | 29.80 | 29.90 | 29.80 | 29.90 | 1,840 | +0.15(+0.51%) |
Feb 05, 2024 | 29.88 | 29.88 | 29.51 | 29.75 | 8,290 | -0.23(-0.76%) |
Feb 02, 2024 | 30.26 | 30.33 | 29.91 | 29.98 | 17,086 | -0.41(-1.34%) |