Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 31.66 | 31.94 | 31.42 | 31.78 | 594,361 | +0.32(+1.02%) |
Apr 19, 2024 | 32.07 | 32.08 | 31.34 | 31.46 | 789,608 | -0.79(-2.45%) |
Apr 18, 2024 | 32.54 | 32.66 | 32.18 | 32.25 | 938,884 | -0.17(-0.52%) |
Apr 17, 2024 | 32.97 | 32.97 | 32.34 | 32.42 | 880,196 | -0.37(-1.13%) |
Apr 16, 2024 | 32.73 | 32.96 | 32.57 | 32.79 | 614,115 | -0.02(-0.06%) |
Apr 15, 2024 | 33.75 | 33.75 | 32.72 | 32.81 | 1,266,972 | -0.55(-1.65%) |
Apr 12, 2024 | 33.79 | 33.79 | 33.30 | 33.36 | 721,224 | -0.79(-2.31%) |
Apr 11, 2024 | 33.87 | 34.20 | 33.63 | 34.15 | 899,603 | +0.53(+1.58%) |
Apr 10, 2024 | 33.59 | 33.74 | 33.48 | 33.62 | 684,691 | -0.41(-1.20%) |
Apr 09, 2024 | 34.13 | 34.14 | 33.65 | 34.03 | 567,562 | +0.10(+0.29%) |
Apr 08, 2024 | 34.05 | 34.08 | 33.81 | 33.93 | 384,518 | +0.02(+0.06%) |
Apr 05, 2024 | 33.72 | 34.08 | 33.59 | 33.91 | 539,450 | +0.29(+0.86%) |
Apr 04, 2024 | 34.52 | 34.52 | 33.59 | 33.62 | 854,030 | -0.46(-1.35%) |
Apr 03, 2024 | 33.82 | 34.19 | 33.71 | 34.08 | 612,200 | +0.11(+0.32%) |
Apr 02, 2024 | 33.96 | 34.00 | 33.66 | 33.97 | 612,653 | -0.20(-0.59%) |
Apr 01, 2024 | 34.21 | 34.38 | 33.99 | 34.17 | 1,040,209 | +0.21(+0.62%) |
Mar 28, 2024 | 34.04 | 34.15 | 33.95 | 33.96 | 946,283 | -0.05(-0.15%) |
Mar 27, 2024 | 34.20 | 34.20 | 33.77 | 34.01 | 601,534 | +0.04(+0.12%) |
Mar 26, 2024 | 34.21 | 34.28 | 33.95 | 33.97 | 537,333 | +0.00(+0.00%) |
Mar 25, 2024 | 33.80 | 34.09 | 33.80 | 33.97 | 533,066 | -0.04(-0.12%) |
Mar 22, 2024 | 33.95 | 34.10 | 33.88 | 34.01 | 530,241 | -0.06(-0.18%) |
Mar 21, 2024 | 34.31 | 34.35 | 34.07 | 34.07 | 841,511 | +0.11(+0.32%) |
Mar 20, 2024 | 33.59 | 33.98 | 33.48 | 33.96 | 857,501 | +0.50(+1.49%) |
Mar 19, 2024 | 33.28 | 33.47 | 32.97 | 33.46 | 644,930 | -0.01(-0.03%) |
Mar 18, 2024 | 33.58 | 33.63 | 33.35 | 33.47 | 647,215 | +0.32(+0.97%) |
Mar 15, 2024 | 33.38 | 33.46 | 33.09 | 33.15 | 801,222 | -0.53(-1.57%) |
Mar 14, 2024 | 33.99 | 34.03 | 33.48 | 33.68 | 755,872 | -0.28(-0.82%) |
Mar 13, 2024 | 34.16 | 34.17 | 33.91 | 33.96 | 752,096 | -0.26(-0.76%) |
Mar 12, 2024 | 33.92 | 34.23 | 33.64 | 34.22 | 749,011 | +0.67(+2.00%) |
Mar 11, 2024 | 33.60 | 33.64 | 33.34 | 33.55 | 938,420 | -0.10(-0.30%) |
Mar 08, 2024 | 34.16 | 34.33 | 33.55 | 33.65 | 1,074,439 | -0.37(-1.09%) |
Mar 07, 2024 | 33.81 | 34.11 | 33.59 | 34.02 | 1,200,278 | +0.49(+1.46%) |
Mar 06, 2024 | 33.66 | 33.78 | 33.32 | 33.53 | 686,653 | +0.35(+1.05%) |
Mar 05, 2024 | 33.63 | 33.63 | 32.98 | 33.18 | 1,164,209 | -0.73(-2.15%) |
Mar 04, 2024 | 34.02 | 34.10 | 33.87 | 33.91 | 957,629 | +0.00(+0.00%) |
Mar 01, 2024 | 33.47 | 33.96 | 33.44 | 33.91 | 883,350 | +0.61(+1.83%) |
Feb 29, 2024 | 33.35 | 33.39 | 33.04 | 33.30 | 801,276 | +0.31(+0.94%) |
Feb 28, 2024 | 33.08 | 33.10 | 32.92 | 32.99 | 720,696 | -0.25(-0.75%) |
Feb 27, 2024 | 33.30 | 33.30 | 33.06 | 33.24 | 584,088 | +0.06(+0.18%) |
Feb 26, 2024 | 33.19 | 33.34 | 33.11 | 33.18 | 804,868 | +0.11(+0.33%) |
Feb 23, 2024 | 33.25 | 33.33 | 32.93 | 33.07 | 978,542 | +0.00(+0.00%) |
Feb 22, 2024 | 32.99 | 33.13 | 32.86 | 33.07 | 1,603,080 | +0.94(+2.93%) |
Feb 21, 2024 | 32.07 | 32.14 | 31.85 | 32.13 | 538,587 | -0.15(-0.46%) |
Feb 20, 2024 | 32.48 | 32.55 | 32.00 | 32.28 | 637,519 | -0.33(-1.01%) |
Feb 16, 2024 | 33.08 | 33.09 | 32.60 | 32.61 | 599,840 | -0.43(-1.30%) |
Feb 15, 2024 | 32.98 | 33.05 | 32.80 | 33.04 | 645,304 | +0.18(+0.55%) |
Feb 14, 2024 | 32.55 | 32.88 | 32.48 | 32.86 | 679,365 | +0.73(+2.29%) |
Feb 13, 2024 | 32.14 | 32.40 | 31.91 | 32.12 | 990,120 | -0.73(-2.24%) |
Feb 12, 2024 | 33.03 | 33.19 | 32.79 | 32.86 | 602,172 | -0.11(-0.33%) |
Feb 09, 2024 | 32.67 | 33.02 | 32.66 | 32.97 | 1,115,774 | +0.47(+1.45%) |
Feb 08, 2024 | 32.45 | 32.56 | 32.35 | 32.50 | 373,199 | +0.10(+0.31%) |
Feb 07, 2024 | 32.27 | 32.43 | 32.14 | 32.40 | 637,219 | +0.20(+0.62%) |
Feb 06, 2024 | 32.23 | 32.32 | 31.98 | 32.20 | 598,110 | +0.09(+0.28%) |
Feb 05, 2024 | 32.09 | 32.19 | 31.80 | 32.11 | 607,206 | +0.00(+0.00%) |
Feb 02, 2024 | 31.83 | 32.16 | 31.72 | 32.11 | 754,240 | +0.49(+1.55%) |