Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 28.21 | 28.21 | 27.74 | 27.96 | 9,871 | +0.01(+0.04%) |
Apr 16, 2024 | 27.92 | 28.10 | 27.83 | 27.95 | 6,013 | +0.00(+0.00%) |
Apr 15, 2024 | 28.15 | 28.62 | 27.74 | 27.95 | 22,245 | -0.27(-0.96%) |
Apr 12, 2024 | 29.14 | 29.14 | 28.11 | 28.22 | 12,400 | -1.00(-3.42%) |
Apr 11, 2024 | 29.85 | 29.85 | 29.00 | 29.22 | 9,292 | -0.18(-0.61%) |
Apr 10, 2024 | 29.74 | 29.74 | 29.12 | 29.40 | 18,282 | -0.10(-0.34%) |
Apr 09, 2024 | 29.42 | 29.71 | 29.40 | 29.50 | 8,232 | -0.32(-1.07%) |
Apr 08, 2024 | 29.02 | 29.94 | 29.02 | 29.82 | 14,297 | +0.83(+2.86%) |
Apr 05, 2024 | 28.65 | 29.19 | 28.54 | 28.99 | 17,437 | +0.27(+0.94%) |
Apr 04, 2024 | 28.90 | 29.22 | 28.56 | 28.72 | 16,042 | +0.13(+0.45%) |
Apr 03, 2024 | 28.85 | 29.11 | 28.50 | 28.59 | 24,904 | -0.58(-1.99%) |
Apr 02, 2024 | 29.80 | 29.80 | 28.92 | 29.17 | 14,245 | -0.21(-0.71%) |
Apr 01, 2024 | 30.20 | 30.55 | 28.91 | 29.38 | 16,065 | -0.82(-2.72%) |
Mar 28, 2024 | 29.60 | 30.51 | 29.60 | 30.20 | 12,217 | +0.30(+1.00%) |
Mar 27, 2024 | 29.60 | 29.98 | 29.30 | 29.90 | 13,763 | +0.98(+3.39%) |
Mar 26, 2024 | 29.33 | 29.70 | 28.92 | 28.92 | 16,481 | +0.06(+0.21%) |
Mar 25, 2024 | 29.60 | 30.15 | 28.81 | 28.86 | 21,625 | -0.74(-2.50%) |
Mar 22, 2024 | 29.61 | 29.95 | 29.52 | 29.60 | 15,727 | +0.37(+1.27%) |
Mar 21, 2024 | 28.89 | 29.65 | 28.77 | 29.23 | 22,622 | +0.46(+1.60%) |
Mar 20, 2024 | 28.50 | 29.04 | 28.50 | 28.77 | 23,214 | +0.17(+0.59%) |
Mar 19, 2024 | 29.06 | 29.39 | 28.52 | 28.60 | 27,205 | -0.04(-0.14%) |
Mar 18, 2024 | 28.83 | 29.54 | 28.61 | 28.64 | 17,038 | -0.19(-0.66%) |
Mar 15, 2024 | 28.82 | 29.91 | 28.76 | 28.83 | 58,992 | -0.18(-0.62%) |
Mar 14, 2024 | 29.21 | 29.29 | 28.88 | 29.01 | 20,341 | -0.63(-2.13%) |
Mar 13, 2024 | 29.17 | 30.18 | 29.12 | 29.64 | 12,955 | +0.52(+1.79%) |
Mar 12, 2024 | 29.75 | 30.44 | 29.12 | 29.12 | 26,445 | -0.95(-3.16%) |
Mar 11, 2024 | 29.41 | 30.56 | 29.41 | 30.07 | 17,461 | +0.57(+1.93%) |
Mar 08, 2024 | 30.31 | 31.00 | 28.95 | 29.50 | 19,044 | -0.94(-3.09%) |
Mar 07, 2024 | 32.43 | 33.50 | 30.09 | 30.44 | 44,562 | -2.21(-6.77%) |
Mar 06, 2024 | 32.53 | 32.98 | 32.23 | 32.65 | 10,135 | +0.15(+0.46%) |
Mar 05, 2024 | 32.90 | 33.20 | 32.24 | 32.50 | 6,841 | -0.22(-0.67%) |
Mar 04, 2024 | 32.78 | 33.24 | 32.72 | 32.72 | 10,277 | -0.16(-0.49%) |
Mar 01, 2024 | 33.00 | 33.19 | 32.80 | 32.88 | 9,052 | -0.13(-0.40%) |
Feb 29, 2024 | 32.62 | 33.50 | 32.33 | 33.01 | 10,989 | +0.73(+2.25%) |
Feb 28, 2024 | 32.79 | 33.54 | 32.29 | 32.29 | 13,149 | -0.60(-1.81%) |
Feb 27, 2024 | 33.03 | 33.03 | 32.61 | 32.88 | 12,110 | -0.06(-0.18%) |
Feb 26, 2024 | 33.21 | 33.56 | 32.88 | 32.94 | 9,155 | -0.27(-0.81%) |
Feb 23, 2024 | 33.63 | 33.68 | 33.21 | 33.21 | 10,748 | -0.22(-0.65%) |
Feb 22, 2024 | 33.82 | 33.96 | 33.29 | 33.43 | 11,346 | -0.61(-1.78%) |
Feb 21, 2024 | 33.28 | 34.32 | 33.28 | 34.04 | 11,118 | +0.39(+1.15%) |
Feb 20, 2024 | 34.37 | 34.37 | 33.64 | 33.65 | 12,187 | -1.21(-3.48%) |
Feb 16, 2024 | 35.06 | 35.26 | 34.63 | 34.86 | 8,906 | -0.21(-0.60%) |
Feb 15, 2024 | 35.05 | 35.26 | 34.52 | 35.07 | 13,891 | -0.43(-1.20%) |
Feb 14, 2024 | 35.01 | 35.50 | 34.81 | 35.50 | 10,345 | +0.59(+1.68%) |
Feb 13, 2024 | 36.16 | 36.20 | 34.87 | 34.91 | 13,378 | -1.39(-3.83%) |
Feb 12, 2024 | 35.76 | 36.71 | 35.76 | 36.30 | 12,455 | +0.41(+1.13%) |
Feb 09, 2024 | 35.57 | 36.20 | 35.49 | 35.89 | 7,171 | -0.11(-0.30%) |
Feb 08, 2024 | 36.46 | 36.46 | 35.71 | 36.00 | 7,182 | -0.41(-1.12%) |
Feb 07, 2024 | 36.07 | 36.63 | 35.32 | 36.41 | 16,355 | +0.21(+0.58%) |
Feb 06, 2024 | 36.40 | 36.65 | 35.80 | 36.20 | 9,431 | -0.16(-0.44%) |
Feb 05, 2024 | 35.76 | 36.66 | 34.87 | 36.36 | 12,136 | +0.42(+1.16%) |
Feb 02, 2024 | 35.81 | 36.45 | 35.81 | 35.94 | 7,702 | -0.23(-0.63%) |