Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 30.81 | 30.81 | 30.16 | 30.38 | 70,707 | -0.21(-0.69%) |
Apr 19, 2024 | 30.22 | 30.68 | 30.04 | 30.59 | 86,337 | +0.16(+0.53%) |
Apr 18, 2024 | 30.34 | 30.77 | 30.12 | 30.43 | 85,412 | +0.11(+0.36%) |
Apr 17, 2024 | 31.16 | 31.16 | 30.18 | 30.32 | 69,279 | -0.53(-1.72%) |
Apr 16, 2024 | 30.68 | 30.92 | 30.43 | 30.85 | 72,772 | -0.13(-0.42%) |
Apr 15, 2024 | 31.41 | 31.81 | 30.80 | 30.98 | 89,947 | -0.57(-1.81%) |
Apr 12, 2024 | 31.74 | 31.93 | 31.37 | 31.55 | 83,160 | +0.07(+0.22%) |
Apr 11, 2024 | 31.67 | 31.67 | 31.30 | 31.48 | 109,225 | +0.09(+0.29%) |
Apr 10, 2024 | 31.56 | 31.56 | 31.01 | 31.39 | 108,194 | -0.74(-2.30%) |
Apr 09, 2024 | 32.52 | 32.52 | 32.00 | 32.13 | 97,385 | -0.20(-0.62%) |
Apr 08, 2024 | 32.42 | 32.76 | 32.32 | 32.33 | 83,038 | -0.01(-0.03%) |
Apr 05, 2024 | 32.59 | 32.81 | 32.05 | 32.34 | 132,110 | -0.26(-0.80%) |
Apr 04, 2024 | 32.78 | 33.59 | 32.10 | 32.60 | 171,028 | +0.27(+0.84%) |
Apr 03, 2024 | 32.84 | 33.21 | 32.19 | 32.33 | 139,937 | -0.50(-1.52%) |
Apr 02, 2024 | 33.80 | 33.80 | 32.52 | 32.83 | 156,005 | -1.08(-3.18%) |
Apr 01, 2024 | 33.73 | 34.13 | 33.32 | 33.91 | 109,973 | +0.18(+0.53%) |
Mar 28, 2024 | 33.85 | 34.23 | 33.47 | 33.73 | 137,812 | -0.20(-0.59%) |
Mar 27, 2024 | 33.03 | 34.30 | 33.03 | 33.93 | 111,310 | +1.28(+3.92%) |
Mar 26, 2024 | 33.74 | 34.03 | 32.61 | 32.65 | 148,373 | -0.76(-2.27%) |
Mar 25, 2024 | 33.72 | 33.91 | 33.35 | 33.41 | 108,747 | -0.37(-1.10%) |
Mar 22, 2024 | 34.12 | 34.12 | 33.74 | 33.78 | 108,980 | -0.41(-1.20%) |
Mar 21, 2024 | 34.48 | 34.79 | 34.01 | 34.19 | 102,322 | -0.30(-0.87%) |
Mar 20, 2024 | 34.71 | 34.92 | 34.13 | 34.49 | 118,708 | -0.26(-0.75%) |
Mar 19, 2024 | 34.12 | 34.78 | 33.96 | 34.75 | 85,556 | +0.64(+1.88%) |
Mar 18, 2024 | 33.97 | 34.35 | 33.74 | 34.11 | 107,555 | +0.35(+1.04%) |
Mar 15, 2024 | 33.29 | 33.96 | 33.14 | 33.76 | 341,073 | +0.35(+1.05%) |
Mar 14, 2024 | 34.04 | 34.19 | 33.03 | 33.41 | 143,255 | -0.82(-2.40%) |
Mar 13, 2024 | 33.97 | 34.53 | 33.97 | 34.23 | 94,058 | +0.12(+0.35%) |
Mar 12, 2024 | 33.46 | 34.11 | 33.26 | 34.11 | 110,787 | +0.65(+1.94%) |
Mar 11, 2024 | 33.90 | 33.90 | 33.23 | 33.46 | 87,711 | -0.64(-1.88%) |
Mar 08, 2024 | 34.35 | 34.89 | 33.93 | 34.10 | 91,132 | -0.12(-0.35%) |
Mar 07, 2024 | 34.33 | 34.40 | 33.95 | 34.22 | 138,817 | -0.02(-0.06%) |
Mar 06, 2024 | 34.07 | 34.27 | 33.85 | 34.24 | 88,951 | +0.52(+1.54%) |
Mar 05, 2024 | 33.39 | 34.33 | 33.39 | 33.72 | 103,704 | +0.20(+0.60%) |
Mar 04, 2024 | 33.96 | 34.32 | 33.38 | 33.52 | 105,979 | -0.37(-1.09%) |
Mar 01, 2024 | 33.99 | 34.21 | 33.59 | 33.89 | 91,760 | +0.06(+0.18%) |
Feb 29, 2024 | 34.34 | 34.34 | 33.41 | 33.83 | 149,548 | -0.01(-0.03%) |
Feb 28, 2024 | 33.72 | 34.25 | 33.35 | 33.84 | 152,001 | -0.11(-0.32%) |
Feb 27, 2024 | 34.00 | 34.15 | 33.45 | 33.95 | 197,870 | +0.37(+1.10%) |
Feb 26, 2024 | 33.70 | 34.05 | 33.33 | 33.58 | 194,723 | -0.26(-0.77%) |
Feb 23, 2024 | 32.00 | 34.22 | 32.00 | 33.84 | 327,123 | +0.59(+1.77%) |
Feb 22, 2024 | 33.44 | 33.85 | 33.09 | 33.25 | 223,557 | -0.19(-0.57%) |
Feb 21, 2024 | 34.68 | 34.84 | 33.39 | 33.44 | 123,589 | -1.43(-4.10%) |
Feb 20, 2024 | 35.11 | 35.67 | 34.81 | 34.87 | 100,008 | -0.64(-1.80%) |
Feb 16, 2024 | 34.18 | 35.77 | 33.98 | 35.51 | 148,207 | +1.21(+3.53%) |
Feb 15, 2024 | 34.03 | 34.62 | 33.93 | 34.30 | 150,962 | +0.42(+1.24%) |
Feb 14, 2024 | 34.13 | 34.66 | 33.37 | 33.88 | 93,468 | +0.23(+0.68%) |
Feb 13, 2024 | 34.03 | 34.48 | 32.63 | 33.65 | 112,779 | -1.40(-3.99%) |
Feb 12, 2024 | 35.05 | 35.40 | 34.96 | 35.05 | 95,678 | -0.04(-0.11%) |
Feb 09, 2024 | 34.97 | 35.20 | 34.97 | 35.09 | 94,148 | +0.05(+0.14%) |
Feb 08, 2024 | 33.98 | 35.04 | 33.84 | 35.04 | 111,551 | +1.21(+3.58%) |
Feb 07, 2024 | 34.05 | 34.05 | 33.34 | 33.83 | 103,869 | +0.04(+0.12%) |
Feb 06, 2024 | 33.63 | 34.16 | 33.59 | 33.79 | 87,993 | -0.05(-0.15%) |
Feb 05, 2024 | 34.28 | 34.28 | 33.62 | 33.84 | 93,667 | -0.88(-2.53%) |
Feb 02, 2024 | 34.43 | 34.80 | 33.92 | 34.72 | 74,410 | -0.14(-0.40%) |