Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 32.59 | 32.69 | 32.44 | 32.59 | 366,423 | -0.71(-2.13%) |
Apr 23, 2024 | 32.84 | 33.30 | 32.77 | 33.30 | 117,873 | +0.49(+1.49%) |
Apr 22, 2024 | 32.56 | 32.86 | 32.36 | 32.81 | 145,703 | +0.30(+0.92%) |
Apr 19, 2024 | 32.26 | 32.54 | 32.21 | 32.51 | 165,103 | +0.38(+1.18%) |
Apr 18, 2024 | 32.29 | 32.46 | 32.07 | 32.13 | 171,619 | -0.39(-1.20%) |
Apr 17, 2024 | 32.49 | 32.67 | 32.34 | 32.52 | 210,262 | +0.08(+0.25%) |
Apr 16, 2024 | 32.42 | 32.49 | 32.13 | 32.44 | 362,806 | -0.42(-1.28%) |
Apr 15, 2024 | 33.34 | 33.34 | 32.73 | 32.86 | 268,124 | -0.26(-0.79%) |
Apr 12, 2024 | 33.16 | 33.62 | 33.00 | 33.12 | 172,546 | +0.16(+0.49%) |
Apr 11, 2024 | 33.51 | 33.51 | 32.71 | 32.96 | 142,931 | -0.25(-0.75%) |
Apr 10, 2024 | 33.18 | 33.23 | 32.88 | 33.21 | 288,022 | -0.45(-1.34%) |
Apr 09, 2024 | 33.65 | 33.71 | 33.31 | 33.66 | 327,552 | +0.06(+0.18%) |
Apr 08, 2024 | 33.56 | 33.78 | 33.41 | 33.60 | 225,077 | -0.15(-0.44%) |
Apr 05, 2024 | 33.56 | 33.75 | 33.43 | 33.75 | 171,351 | +0.47(+1.41%) |
Apr 04, 2024 | 33.33 | 33.49 | 33.08 | 33.28 | 254,068 | +0.51(+1.56%) |
Apr 03, 2024 | 32.64 | 32.88 | 32.61 | 32.77 | 207,809 | +0.27(+0.83%) |
Apr 02, 2024 | 32.41 | 32.54 | 32.30 | 32.50 | 320,467 | +0.66(+2.07%) |
Apr 01, 2024 | 31.79 | 31.84 | 31.64 | 31.84 | 143,566 | +0.12(+0.38%) |
Mar 28, 2024 | 31.70 | 31.72 | 31.72 | 31.72 | 96,584 | +0.25(+0.79%) |
Mar 27, 2024 | 31.42 | 31.47 | 31.39 | 31.47 | 160,941 | +0.16(+0.51%) |
Mar 26, 2024 | 31.60 | 31.60 | 31.30 | 31.31 | 159,403 | -0.18(-0.57%) |
Mar 25, 2024 | 31.34 | 31.53 | 31.34 | 31.49 | 146,112 | +0.45(+1.45%) |
Mar 22, 2024 | 31.07 | 31.08 | 30.92 | 31.04 | 158,671 | +0.13(+0.42%) |
Mar 21, 2024 | 31.31 | 31.40 | 30.91 | 30.91 | 232,902 | -0.39(-1.25%) |
Mar 20, 2024 | 30.92 | 31.36 | 30.92 | 31.30 | 225,261 | -0.11(-0.35%) |
Mar 19, 2024 | 31.51 | 31.68 | 31.33 | 31.41 | 326,407 | +0.48(+1.55%) |
Mar 18, 2024 | 31.01 | 31.14 | 30.75 | 30.93 | 264,082 | -0.29(-0.94%) |
Mar 15, 2024 | 31.10 | 31.28 | 30.98 | 31.22 | 258,849 | -0.14(-0.44%) |
Mar 14, 2024 | 31.76 | 31.84 | 31.07 | 31.36 | 357,010 | -0.87(-2.69%) |
Mar 13, 2024 | 31.92 | 32.32 | 31.90 | 32.23 | 153,698 | +0.60(+1.90%) |
Mar 12, 2024 | 31.43 | 31.67 | 31.41 | 31.63 | 137,929 | +0.02(+0.06%) |
Mar 11, 2024 | 31.33 | 31.61 | 31.16 | 31.61 | 221,790 | -0.01(-0.03%) |
Mar 08, 2024 | 31.71 | 31.75 | 31.53 | 31.62 | 127,406 | +0.23(+0.72%) |
Mar 07, 2024 | 31.31 | 31.61 | 31.23 | 31.39 | 217,314 | +0.14(+0.44%) |
Mar 06, 2024 | 31.38 | 31.46 | 31.16 | 31.25 | 206,774 | +0.34(+1.11%) |
Mar 05, 2024 | 30.67 | 30.95 | 30.67 | 30.91 | 197,127 | +0.31(+1.03%) |
Mar 04, 2024 | 30.74 | 30.80 | 30.50 | 30.59 | 445,580 | +0.19(+0.61%) |
Mar 01, 2024 | 30.37 | 30.57 | 30.26 | 30.41 | 337,523 | +0.16(+0.52%) |
Feb 29, 2024 | 30.33 | 30.43 | 30.09 | 30.25 | 346,895 | -0.25(-0.81%) |
Feb 28, 2024 | 30.74 | 30.80 | 30.47 | 30.50 | 291,109 | -0.19(-0.61%) |
Feb 27, 2024 | 30.54 | 30.72 | 30.48 | 30.68 | 471,859 | +0.36(+1.20%) |
Feb 26, 2024 | 30.24 | 30.41 | 30.18 | 30.32 | 250,071 | +0.02(+0.07%) |
Feb 23, 2024 | 30.25 | 30.40 | 30.15 | 30.30 | 157,935 | +0.08(+0.26%) |
Feb 22, 2024 | 30.46 | 30.46 | 30.20 | 30.22 | 127,033 | -0.24(-0.78%) |
Feb 21, 2024 | 30.22 | 30.48 | 30.18 | 30.46 | 201,152 | +0.52(+1.74%) |
Feb 20, 2024 | 30.26 | 30.29 | 29.88 | 29.94 | 254,859 | -0.01(-0.03%) |
Feb 16, 2024 | 29.96 | 30.15 | 29.90 | 29.95 | 290,923 | -1.12(-3.61%) |
Feb 15, 2024 | 30.54 | 31.09 | 30.54 | 31.07 | 243,573 | +0.57(+1.87%) |
Feb 14, 2024 | 30.64 | 30.70 | 30.43 | 30.50 | 164,669 | +0.14(+0.45%) |
Feb 13, 2024 | 30.69 | 30.73 | 30.30 | 30.36 | 472,579 | -0.18(-0.58%) |
Feb 12, 2024 | 30.46 | 30.68 | 30.44 | 30.54 | 275,438 | +0.25(+0.81%) |
Feb 09, 2024 | 30.50 | 30.56 | 30.23 | 30.29 | 543,862 | -0.19(-0.61%) |
Feb 08, 2024 | 30.46 | 30.58 | 30.32 | 30.48 | 353,077 | +0.04(+0.13%) |
Feb 07, 2024 | 30.64 | 30.67 | 30.40 | 30.44 | 283,150 | -0.39(-1.28%) |
Feb 06, 2024 | 30.65 | 31.03 | 30.64 | 30.83 | 192,385 | +0.46(+1.52%) |
Feb 05, 2024 | 30.40 | 30.56 | 30.21 | 30.37 | 393,511 | -0.57(-1.84%) |
Feb 02, 2024 | 31.12 | 31.15 | 30.90 | 30.94 | 209,202 | -0.51(-1.63%) |