Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 31.50 | 32.35 | 31.19 | 32.17 | 254,133 | +0.44(+1.39%) |
Apr 24, 2024 | 32.19 | 32.39 | 31.36 | 31.73 | 281,745 | -0.02(-0.06%) |
Apr 23, 2024 | 31.92 | 32.33 | 31.57 | 31.75 | 549,367 | -0.19(-0.59%) |
Apr 22, 2024 | 31.18 | 31.95 | 31.13 | 31.94 | 395,509 | +0.95(+3.07%) |
Apr 19, 2024 | 31.01 | 31.53 | 30.79 | 30.99 | 392,539 | -0.16(-0.51%) |
Apr 18, 2024 | 31.70 | 31.75 | 30.81 | 31.15 | 502,941 | -0.44(-1.39%) |
Apr 17, 2024 | 31.88 | 32.03 | 30.91 | 31.59 | 596,119 | -0.21(-0.66%) |
Apr 16, 2024 | 31.20 | 32.09 | 31.07 | 31.80 | 347,098 | +0.77(+2.48%) |
Apr 15, 2024 | 32.01 | 32.02 | 30.74 | 31.03 | 566,447 | -0.55(-1.74%) |
Apr 12, 2024 | 32.87 | 32.87 | 31.34 | 31.58 | 702,881 | -1.72(-5.17%) |
Apr 11, 2024 | 33.91 | 33.91 | 32.44 | 33.30 | 532,605 | -0.53(-1.57%) |
Apr 10, 2024 | 34.03 | 34.59 | 33.61 | 33.83 | 652,882 | -0.65(-1.89%) |
Apr 09, 2024 | 34.05 | 34.58 | 33.99 | 34.48 | 860,617 | +0.97(+2.89%) |
Apr 08, 2024 | 33.26 | 33.78 | 33.08 | 33.51 | 416,215 | +0.87(+2.67%) |
Apr 05, 2024 | 32.90 | 33.00 | 32.28 | 32.64 | 345,056 | -0.21(-0.64%) |
Apr 04, 2024 | 32.80 | 33.76 | 32.63 | 32.85 | 611,487 | +0.04(+0.12%) |
Apr 03, 2024 | 32.52 | 33.47 | 32.38 | 32.81 | 357,831 | -0.19(-0.58%) |
Apr 02, 2024 | 32.81 | 33.20 | 32.46 | 33.00 | 562,817 | -0.10(-0.30%) |
Apr 01, 2024 | 33.65 | 34.09 | 32.91 | 33.10 | 522,410 | -0.35(-1.05%) |
Mar 28, 2024 | 32.99 | 33.59 | 33.53 | 33.45 | 460,284 | +0.46(+1.39%) |
Mar 27, 2024 | 33.00 | 33.13 | 32.78 | 32.99 | 317,431 | +0.27(+0.83%) |
Mar 26, 2024 | 33.14 | 33.15 | 32.66 | 32.72 | 544,883 | -0.19(-0.56%) |
Mar 25, 2024 | 33.00 | 33.25 | 32.81 | 32.91 | 442,982 | -0.06(-0.20%) |
Mar 22, 2024 | 33.24 | 33.24 | 32.76 | 32.97 | 436,326 | -0.39(-1.17%) |
Mar 21, 2024 | 33.95 | 34.19 | 33.35 | 33.36 | 436,309 | +0.08(+0.24%) |
Mar 20, 2024 | 32.79 | 33.45 | 32.75 | 33.28 | 709,436 | +0.47(+1.43%) |
Mar 19, 2024 | 32.41 | 33.19 | 32.02 | 32.81 | 714,605 | +0.34(+1.05%) |
Mar 18, 2024 | 31.28 | 32.50 | 31.28 | 32.47 | 661,712 | +1.49(+4.81%) |
Mar 15, 2024 | 30.70 | 31.23 | 30.67 | 30.98 | 342,070 | +0.04(+0.13%) |
Mar 14, 2024 | 30.99 | 31.04 | 30.48 | 30.94 | 410,555 | -0.12(-0.39%) |
Mar 13, 2024 | 31.50 | 31.72 | 30.88 | 31.06 | 786,520 | -0.62(-1.96%) |
Mar 12, 2024 | 31.50 | 31.93 | 31.32 | 31.68 | 382,865 | +0.29(+0.92%) |
Mar 11, 2024 | 31.50 | 31.95 | 31.18 | 31.39 | 560,796 | -0.92(-2.85%) |
Mar 08, 2024 | 33.11 | 33.35 | 32.12 | 32.31 | 596,808 | -0.76(-2.30%) |
Mar 07, 2024 | 32.69 | 33.55 | 32.69 | 33.07 | 311,115 | +0.44(+1.35%) |
Mar 06, 2024 | 33.34 | 33.62 | 32.55 | 32.63 | 363,500 | -0.24(-0.73%) |
Mar 05, 2024 | 33.36 | 33.43 | 32.49 | 32.87 | 363,465 | -0.63(-1.88%) |
Mar 04, 2024 | 33.68 | 34.20 | 33.18 | 33.50 | 838,053 | -0.03(-0.09%) |
Mar 01, 2024 | 33.10 | 33.89 | 32.93 | 33.53 | 631,825 | +0.65(+1.98%) |
Feb 29, 2024 | 32.86 | 33.29 | 32.75 | 32.88 | 638,991 | +0.21(+0.64%) |
Feb 28, 2024 | 33.46 | 33.49 | 32.57 | 32.67 | 769,910 | -0.62(-1.86%) |
Feb 27, 2024 | 33.72 | 33.72 | 33.01 | 33.29 | 1,502,049 | -0.30(-0.89%) |
Feb 26, 2024 | 33.87 | 34.18 | 33.54 | 33.59 | 799,641 | +0.32(+0.96%) |
Feb 23, 2024 | 33.45 | 33.69 | 32.24 | 33.27 | 755,291 | -0.25(-0.75%) |
Feb 22, 2024 | 34.71 | 34.74 | 33.48 | 33.52 | 763,102 | +0.21(+0.63%) |
Feb 21, 2024 | 33.65 | 33.71 | 32.74 | 33.31 | 785,610 | -0.61(-1.80%) |
Feb 20, 2024 | 34.05 | 34.50 | 33.75 | 33.92 | 906,232 | +0.20(+0.59%) |
Feb 16, 2024 | 33.00 | 34.50 | 32.63 | 33.72 | 1,446,005 | +0.85(+2.59%) |
Feb 15, 2024 | 32.82 | 33.25 | 32.21 | 32.87 | 2,331,327 | +0.99(+3.11%) |
Feb 14, 2024 | 29.66 | 32.51 | 29.66 | 31.88 | 3,175,528 | +3.25(+11.35%) |
Feb 13, 2024 | 29.00 | 29.16 | 28.37 | 28.63 | 1,167,783 | -1.46(-4.85%) |
Feb 12, 2024 | 29.76 | 30.46 | 29.72 | 30.09 | 859,478 | +0.68(+2.31%) |
Feb 09, 2024 | 29.62 | 29.78 | 29.07 | 29.41 | 594,694 | -0.05(-0.17%) |
Feb 08, 2024 | 29.23 | 29.65 | 29.07 | 29.46 | 559,131 | +0.21(+0.72%) |
Feb 07, 2024 | 29.02 | 29.38 | 28.92 | 29.25 | 838,449 | +0.35(+1.21%) |
Feb 06, 2024 | 28.40 | 28.93 | 28.11 | 28.90 | 394,914 | +0.35(+1.23%) |
Feb 05, 2024 | 28.54 | 28.66 | 28.13 | 28.55 | 528,935 | -0.13(-0.45%) |
Feb 02, 2024 | 28.65 | 29.08 | 28.51 | 28.68 | 494,893 | +0.00(+0.00%) |