Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 32.13 | 8,934 | +0.01(+0.04%) | |||
Apr 24, 2024 | 32.26 | 32.26 | 32.12 | 32.12 | 2,198 | -0.01(-0.02%) |
Apr 23, 2024 | 32.09 | 32.13 | 32.09 | 32.13 | 573 | +0.32(+0.99%) |
Apr 22, 2024 | 31.77 | 31.85 | 31.67 | 31.81 | 2,276 | +0.23(+0.71%) |
Apr 19, 2024 | 31.61 | 31.61 | 31.57 | 31.58 | 80,269 | -0.22(-0.69%) |
Apr 18, 2024 | 31.87 | 31.87 | 31.60 | 31.80 | 6,425 | +0.19(+0.59%) |
Apr 17, 2024 | 31.65 | 31.66 | 31.60 | 31.62 | 25,466 | -0.02(-0.08%) |
Apr 16, 2024 | 31.58 | 31.64 | 31.54 | 31.64 | 4,129 | -0.22(-0.70%) |
Apr 15, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 898 | -0.41(-1.28%) |
Apr 12, 2024 | 32.37 | 32.60 | 32.27 | 32.27 | 19,123 | -0.63(-1.90%) |
Apr 11, 2024 | 32.92 | 33.50 | 32.79 | 32.90 | 15,274 | +0.11(+0.35%) |
Apr 10, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 1,530 | -0.29(-0.88%) |
Apr 09, 2024 | 33.21 | 33.25 | 33.08 | 33.08 | 9,058 | +0.05(+0.16%) |
Apr 08, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 3,795 | +0.29(+0.89%) |
Apr 05, 2024 | 32.69 | 32.73 | 32.69 | 32.73 | 6,338 | -0.44(-1.34%) |
Apr 04, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 610 | +0.32(+0.96%) |
Apr 03, 2024 | 32.62 | 32.86 | 32.62 | 32.86 | 17,177 | +0.05(+0.15%) |
Apr 02, 2024 | 32.82 | 32.85 | 32.72 | 32.81 | 6,785 | +0.04(+0.11%) |
Apr 01, 2024 | 32.97 | 32.97 | 32.77 | 32.77 | 1,127 | +0.21(+0.65%) |
Mar 28, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 8,951 | +0.10(+0.32%) |
Mar 27, 2024 | 32.36 | 32.46 | 32.36 | 32.46 | 861 | -0.05(-0.15%) |
Mar 26, 2024 | 32.43 | 32.51 | 32.43 | 32.51 | 16,492 | +0.11(+0.34%) |
Mar 25, 2024 | 32.45 | 32.45 | 32.40 | 32.40 | 10,164 | -0.05(-0.17%) |
Mar 22, 2024 | 32.45 | 32.47 | 32.42 | 32.45 | 8,635 | -0.23(-0.71%) |
Mar 21, 2024 | 32.75 | 32.75 | 32.69 | 32.69 | 1,186,593 | +0.48(+1.48%) |
Mar 20, 2024 | 32.26 | 32.39 | 32.21 | 32.21 | 2,650,850 | -0.10(-0.32%) |
Mar 19, 2024 | 32.09 | 32.32 | 32.09 | 32.32 | 3,000 | +0.05(+0.16%) |
Mar 18, 2024 | 32.49 | 32.55 | 32.23 | 32.27 | 1,768 | +0.09(+0.27%) |
Mar 15, 2024 | 32.33 | 32.42 | 32.18 | 32.18 | 94,571 | -0.31(-0.95%) |
Mar 14, 2024 | 32.60 | 32.60 | 32.45 | 32.49 | 10,853 | -0.20(-0.61%) |
Mar 13, 2024 | 32.64 | 32.69 | 32.64 | 32.69 | 6,268 | -0.19(-0.59%) |
Mar 12, 2024 | 32.67 | 32.88 | 32.60 | 32.88 | 59,326 | +0.28(+0.86%) |
Mar 11, 2024 | 32.54 | 32.60 | 32.47 | 32.60 | 13,471 | +0.33(+1.03%) |
Mar 08, 2024 | 32.26 | 32.27 | 32.26 | 32.27 | 962 | -0.04(-0.14%) |
Mar 07, 2024 | 32.34 | 32.53 | 32.31 | 32.31 | 5,737 | +0.06(+0.20%) |
Mar 06, 2024 | 32.23 | 32.39 | 32.18 | 32.25 | 15,336 | +0.39(+1.22%) |
Mar 05, 2024 | 31.88 | 31.96 | 31.52 | 31.86 | 10,117 | -0.27(-0.84%) |
Mar 04, 2024 | 32.11 | 32.15 | 31.95 | 32.13 | 12,726 | +0.29(+0.91%) |
Mar 01, 2024 | 32.12 | 32.27 | 31.84 | 31.84 | 16,697 | +0.08(+0.26%) |
Feb 29, 2024 | 31.76 | 31.85 | 31.76 | 31.76 | 10,414 | +0.02(+0.06%) |
Feb 28, 2024 | 31.85 | 31.85 | 31.74 | 31.74 | 13,171 | -0.40(-1.26%) |
Feb 27, 2024 | 32.07 | 32.14 | 32.06 | 32.14 | 11,988 | +0.02(+0.06%) |
Feb 26, 2024 | 32.12 | 32.12 | 32.02 | 32.12 | 9,783 | -0.03(-0.08%) |
Feb 23, 2024 | 32.13 | 32.16 | 32.13 | 32.15 | 10,648 | +0.25(+0.78%) |
Feb 21, 2024 | 31.90 | 0 | +0.18(+0.55%) | |||
Feb 20, 2024 | 31.72 | 31.88 | 31.72 | 31.72 | 4,202 | -0.13(-0.40%) |
Feb 16, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 15,724 | +0.13(+0.41%) |
Feb 15, 2024 | 31.60 | 31.72 | 31.60 | 31.72 | 3,404 | +0.35(+1.11%) |
Feb 14, 2024 | 31.39 | 31.39 | 31.35 | 31.37 | 5,293 | +0.23(+0.73%) |
Feb 13, 2024 | 31.16 | 31.16 | 31.06 | 31.14 | 18,207 | -0.36(-1.13%) |
Feb 12, 2024 | 31.58 | 31.73 | 31.50 | 31.50 | 50,844 | +0.24(+0.78%) |
Feb 09, 2024 | 31.26 | 31.27 | 31.26 | 31.26 | 92,397 | -0.06(-0.19%) |
Feb 08, 2024 | 31.30 | 31.32 | 31.23 | 31.32 | 12,801 | -0.20(-0.62%) |
Feb 07, 2024 | 31.43 | 31.51 | 31.30 | 31.51 | 30,932 | +0.05(+0.16%) |
Feb 06, 2024 | 30.89 | 31.46 | 30.89 | 31.46 | 10,841 | +0.84(+2.75%) |
Feb 05, 2024 | 30.68 | 30.68 | 30.60 | 30.62 | 6,897 | +0.13(+0.41%) |
Feb 02, 2024 | 30.69 | 30.75 | 30.40 | 30.49 | 223,179 | -0.26(-0.84%) |