Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 32.82 | 32.82 | 32.00 | 32.35 | 7,803 | +0.14(+0.43%) |
Apr 25, 2024 | 31.53 | 32.82 | 31.53 | 32.21 | 14,276 | -0.29(-0.89%) |
Apr 24, 2024 | 32.85 | 33.15 | 32.50 | 32.50 | 5,324 | -0.10(-0.31%) |
Apr 23, 2024 | 32.90 | 33.65 | 32.03 | 32.60 | 11,772 | -0.30(-0.91%) |
Apr 22, 2024 | 33.99 | 33.99 | 31.77 | 32.90 | 12,037 | -0.89(-2.63%) |
Apr 19, 2024 | 33.29 | 34.67 | 32.72 | 33.79 | 10,748 | -0.22(-0.65%) |
Apr 18, 2024 | 31.51 | 35.00 | 31.51 | 34.01 | 24,249 | +2.41(+7.63%) |
Apr 17, 2024 | 32.55 | 32.64 | 31.53 | 31.60 | 9,594 | -0.05(-0.16%) |
Apr 16, 2024 | 32.10 | 32.64 | 31.06 | 31.65 | 11,229 | -0.60(-1.86%) |
Apr 15, 2024 | 33.47 | 33.47 | 32.05 | 32.25 | 9,082 | -1.27(-3.79%) |
Apr 12, 2024 | 32.90 | 33.74 | 32.90 | 33.52 | 11,923 | +0.57(+1.73%) |
Apr 11, 2024 | 33.12 | 33.17 | 32.60 | 32.95 | 13,970 | -0.06(-0.18%) |
Apr 10, 2024 | 33.06 | 33.40 | 32.44 | 33.01 | 8,799 | -0.40(-1.20%) |
Apr 09, 2024 | 34.00 | 34.00 | 32.85 | 33.41 | 22,378 | -0.59(-1.74%) |
Apr 08, 2024 | 34.00 | 35.37 | 33.80 | 34.00 | 28,154 | +0.07(+0.21%) |
Apr 05, 2024 | 34.04 | 34.29 | 33.89 | 33.93 | 14,418 | -0.26(-0.76%) |
Apr 04, 2024 | 35.50 | 35.90 | 34.19 | 34.19 | 9,801 | -0.64(-1.84%) |
Apr 03, 2024 | 35.00 | 35.28 | 34.51 | 34.83 | 21,224 | -0.38(-1.08%) |
Apr 02, 2024 | 35.89 | 36.04 | 34.79 | 35.21 | 15,027 | -1.24(-3.40%) |
Apr 01, 2024 | 36.06 | 36.98 | 36.06 | 36.45 | 3,380 | -0.55(-1.49%) |
Mar 28, 2024 | 37.00 | 37.25 | 36.57 | 37.00 | 7,868 | -0.30(-0.80%) |
Mar 27, 2024 | 35.95 | 37.35 | 35.73 | 37.30 | 13,384 | +0.55(+1.50%) |
Mar 26, 2024 | 36.75 | 37.35 | 36.50 | 36.75 | 17,244 | +0.50(+1.38%) |
Mar 25, 2024 | 36.68 | 37.42 | 35.58 | 36.25 | 26,642 | -1.16(-3.10%) |
Mar 22, 2024 | 38.05 | 38.09 | 37.22 | 37.41 | 5,370 | -0.31(-0.82%) |
Mar 21, 2024 | 37.30 | 38.00 | 37.24 | 37.72 | 10,394 | +0.03(+0.08%) |
Mar 20, 2024 | 37.58 | 37.85 | 37.06 | 37.69 | 10,964 | +0.45(+1.21%) |
Mar 19, 2024 | 37.00 | 37.84 | 36.88 | 37.24 | 12,742 | +0.83(+2.28%) |
Mar 18, 2024 | 37.38 | 37.41 | 36.27 | 36.41 | 10,573 | -0.59(-1.59%) |
Mar 15, 2024 | 36.22 | 37.29 | 36.22 | 37.00 | 18,645 | +0.64(+1.76%) |
Mar 14, 2024 | 36.75 | 37.01 | 36.36 | 36.36 | 10,980 | -0.94(-2.52%) |
Mar 13, 2024 | 37.25 | 37.62 | 37.25 | 37.30 | 7,843 | +0.45(+1.22%) |
Mar 12, 2024 | 37.00 | 37.58 | 36.78 | 36.85 | 11,255 | +0.35(+0.96%) |
Mar 11, 2024 | 36.22 | 37.30 | 36.22 | 36.50 | 9,655 | -0.02(-0.05%) |
Mar 08, 2024 | 37.51 | 37.90 | 36.41 | 36.52 | 6,146 | -0.31(-0.84%) |
Mar 07, 2024 | 36.78 | 38.05 | 36.49 | 36.83 | 27,950 | +0.04(+0.11%) |
Mar 06, 2024 | 37.50 | 37.50 | 36.50 | 36.79 | 28,059 | -0.38(-1.02%) |
Mar 05, 2024 | 39.98 | 39.98 | 37.00 | 37.17 | 27,240 | -1.32(-3.43%) |
Mar 04, 2024 | 38.45 | 39.14 | 37.94 | 38.49 | 16,993 | -0.47(-1.21%) |
Mar 01, 2024 | 38.00 | 38.98 | 38.00 | 38.96 | 2,899 | +0.92(+2.42%) |
Feb 29, 2024 | 38.41 | 38.69 | 37.66 | 38.04 | 5,015 | +0.43(+1.14%) |
Feb 28, 2024 | 38.00 | 38.00 | 37.61 | 37.61 | 2,618 | -0.88(-2.29%) |
Feb 27, 2024 | 36.14 | 38.49 | 36.14 | 38.49 | 13,468 | +1.61(+4.37%) |
Feb 26, 2024 | 38.58 | 38.58 | 35.00 | 36.88 | 19,396 | -1.09(-2.87%) |
Feb 23, 2024 | 38.15 | 38.78 | 37.30 | 37.97 | 8,147 | +0.00(+0.00%) |
Feb 22, 2024 | 37.40 | 38.00 | 36.56 | 37.97 | 9,806 | +0.42(+1.12%) |
Feb 21, 2024 | 37.98 | 38.40 | 36.98 | 37.55 | 4,705 | -0.15(-0.40%) |
Feb 20, 2024 | 38.50 | 39.31 | 37.50 | 37.70 | 16,811 | -1.31(-3.36%) |
Feb 16, 2024 | 39.51 | 40.51 | 39.01 | 39.01 | 7,034 | -1.01(-2.52%) |
Feb 15, 2024 | 38.37 | 40.16 | 37.31 | 40.02 | 13,691 | +1.87(+4.90%) |
Feb 14, 2024 | 35.27 | 38.38 | 35.27 | 38.15 | 10,599 | +3.03(+8.63%) |
Feb 13, 2024 | 37.06 | 37.07 | 35.01 | 35.12 | 18,071 | -2.80(-7.38%) |
Feb 12, 2024 | 40.02 | 40.75 | 37.01 | 37.92 | 19,187 | -1.56(-3.95%) |
Feb 09, 2024 | 40.04 | 40.04 | 37.51 | 39.48 | 7,417 | -0.72(-1.79%) |
Feb 08, 2024 | 39.91 | 40.51 | 39.65 | 40.20 | 8,865 | +1.57(+4.06%) |
Feb 07, 2024 | 38.00 | 38.99 | 37.41 | 38.63 | 6,775 | +2.03(+5.55%) |
Feb 06, 2024 | 36.26 | 37.59 | 36.06 | 36.60 | 8,304 | +1.63(+4.66%) |
Feb 05, 2024 | 34.30 | 35.50 | 34.30 | 34.97 | 11,874 | +0.67(+1.95%) |
Feb 02, 2024 | 33.52 | 35.00 | 33.52 | 34.30 | 17,369 | +0.58(+1.72%) |