Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 33.83 | 33.87 | 33.66 | 33.66 | 955 | -0.30(-0.88%) |
Apr 25, 2024 | 33.77 | 34.00 | 33.65 | 33.96 | 1,748 | +0.04(+0.13%) |
Apr 24, 2024 | 33.66 | 33.91 | 33.66 | 33.91 | 1,407 | +0.29(+0.87%) |
Apr 23, 2024 | 33.41 | 33.74 | 33.41 | 33.62 | 499 | +0.15(+0.45%) |
Apr 22, 2024 | 33.27 | 33.56 | 33.27 | 33.47 | 1,428 | +0.23(+0.69%) |
Apr 19, 2024 | 32.73 | 33.24 | 32.73 | 33.24 | 2,299 | +0.42(+1.28%) |
Apr 18, 2024 | 32.70 | 32.86 | 32.70 | 32.82 | 1,018 | +0.10(+0.31%) |
Apr 17, 2024 | 32.53 | 32.72 | 32.52 | 32.72 | 14,260 | +0.43(+1.32%) |
Apr 16, 2024 | 32.29 | 32.29 | 32.25 | 32.29 | 2,702 | -0.36(-1.10%) |
Apr 15, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 429 | -0.23(-0.71%) |
Apr 12, 2024 | 33.08 | 33.08 | 32.88 | 32.88 | 293 | -0.22(-0.65%) |
Apr 11, 2024 | 33.20 | 33.20 | 32.87 | 33.10 | 4,409 | +0.01(+0.03%) |
Apr 10, 2024 | 32.95 | 33.09 | 32.95 | 33.09 | 315 | -0.57(-1.69%) |
Apr 09, 2024 | 33.70 | 33.70 | 33.54 | 33.66 | 1,346 | +0.05(+0.15%) |
Apr 08, 2024 | 33.56 | 33.61 | 33.56 | 33.61 | 412 | +0.18(+0.54%) |
Apr 05, 2024 | 33.31 | 33.43 | 33.08 | 33.43 | 842 | +0.12(+0.37%) |
Apr 04, 2024 | 33.40 | 33.40 | 33.31 | 33.31 | 2,919 | -0.22(-0.67%) |
Apr 03, 2024 | 33.62 | 33.62 | 33.53 | 33.53 | 4,289 | -0.02(-0.05%) |
Apr 02, 2024 | 33.66 | 33.68 | 33.51 | 33.55 | 2,219 | +0.09(+0.26%) |
Apr 01, 2024 | 33.65 | 33.65 | 33.45 | 33.46 | 4,577 | -0.21(-0.62%) |
Mar 28, 2024 | 33.38 | 33.67 | 33.38 | 33.67 | 5,760 | +0.36(+1.09%) |
Mar 27, 2024 | 32.82 | 33.31 | 32.82 | 33.31 | 12,898 | +0.74(+2.26%) |
Mar 26, 2024 | 32.97 | 32.97 | 32.57 | 32.57 | 1,495 | -0.35(-1.07%) |
Mar 25, 2024 | 32.78 | 32.92 | 32.78 | 32.92 | 760 | +0.18(+0.55%) |
Mar 22, 2024 | 32.85 | 32.85 | 32.70 | 32.74 | 1,090 | -0.01(-0.03%) |
Mar 21, 2024 | 32.89 | 32.89 | 32.75 | 32.75 | 369 | +0.13(+0.40%) |
Mar 20, 2024 | 32.39 | 32.74 | 32.39 | 32.62 | 600 | +0.10(+0.31%) |
Mar 19, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 62 | +0.32(+1.00%) |
Mar 18, 2024 | 32.17 | 32.34 | 32.17 | 32.20 | 2,547 | +0.14(+0.43%) |
Mar 15, 2024 | 31.86 | 32.06 | 31.86 | 32.06 | 175 | -0.02(-0.07%) |
Mar 14, 2024 | 32.01 | 32.09 | 31.88 | 32.09 | 4,247 | -0.24(-0.73%) |
Mar 13, 2024 | 32.27 | 32.50 | 32.27 | 32.32 | 4,755 | -0.05(-0.16%) |
Mar 12, 2024 | 32.42 | 32.48 | 32.34 | 32.37 | 1,037 | -0.21(-0.65%) |
Mar 11, 2024 | 32.52 | 32.58 | 32.47 | 32.58 | 4,001 | +0.08(+0.26%) |
Mar 08, 2024 | 32.45 | 32.56 | 32.45 | 32.50 | 537 | -0.06(-0.18%) |
Mar 07, 2024 | 32.63 | 32.63 | 32.50 | 32.56 | 1,590 | +0.14(+0.44%) |
Mar 06, 2024 | 32.43 | 32.44 | 32.42 | 32.42 | 388 | +0.33(+1.04%) |
Mar 05, 2024 | 32.20 | 32.23 | 32.08 | 32.08 | 1,529 | -0.02(-0.06%) |
Mar 04, 2024 | 31.40 | 32.10 | 31.40 | 32.10 | 467 | +0.58(+1.85%) |
Mar 01, 2024 | 31.39 | 31.52 | 31.28 | 31.52 | 1,845 | -0.11(-0.34%) |
Feb 29, 2024 | 31.82 | 31.82 | 31.47 | 31.62 | 1,846 | +0.14(+0.44%) |
Feb 28, 2024 | 31.48 | 31.48 | 31.40 | 31.48 | 1,057 | +0.09(+0.30%) |
Feb 27, 2024 | 31.21 | 31.39 | 31.19 | 31.39 | 3,011 | +0.53(+1.73%) |
Feb 26, 2024 | 31.16 | 31.16 | 30.86 | 30.86 | 4,921 | -0.39(-1.24%) |
Feb 23, 2024 | 31.12 | 31.31 | 31.12 | 31.24 | 2,743 | +0.14(+0.46%) |
Feb 22, 2024 | 31.19 | 31.19 | 30.87 | 31.10 | 5,736 | -0.19(-0.60%) |
Feb 21, 2024 | 31.20 | 31.29 | 31.20 | 31.29 | 574 | +0.43(+1.39%) |
Feb 20, 2024 | 31.14 | 31.15 | 30.86 | 30.86 | 3,494 | -0.07(-0.23%) |
Feb 16, 2024 | 30.74 | 31.03 | 30.74 | 30.93 | 139,426 | +0.02(+0.06%) |
Feb 15, 2024 | 30.85 | 30.91 | 30.73 | 30.91 | 2,198 | +0.56(+1.86%) |
Feb 14, 2024 | 30.36 | 30.36 | 30.34 | 30.34 | 1,422 | +0.06(+0.20%) |
Feb 13, 2024 | 30.35 | 30.35 | 30.17 | 30.28 | 568 | -0.52(-1.68%) |
Feb 12, 2024 | 30.39 | 30.83 | 30.39 | 30.80 | 2,658 | +0.31(+1.03%) |
Feb 09, 2024 | 30.33 | 30.50 | 30.33 | 30.49 | 1,395 | +0.13(+0.43%) |
Feb 08, 2024 | 30.20 | 30.35 | 30.20 | 30.35 | 3,835 | -0.16(-0.53%) |
Feb 07, 2024 | 30.59 | 30.59 | 30.50 | 30.51 | 509 | +0.02(+0.08%) |
Feb 06, 2024 | 30.32 | 30.58 | 30.32 | 30.49 | 5,526 | +0.11(+0.36%) |
Feb 05, 2024 | 30.64 | 30.69 | 30.35 | 30.38 | 7,178 | -0.61(-1.96%) |
Feb 02, 2024 | 30.97 | 31.16 | 30.79 | 30.99 | 1,827 | -0.36(-1.15%) |