Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 31.96 | 32.28 | 31.96 | 32.28 | 1,614 | -0.14(-0.44%) |
Apr 24, 2024 | 32.64 | 32.64 | 32.35 | 32.43 | 7,472 | -0.14(-0.44%) |
Apr 23, 2024 | 32.51 | 32.57 | 32.51 | 32.57 | 1,453 | +0.74(+2.32%) |
Apr 22, 2024 | 32.02 | 32.02 | 31.58 | 31.83 | 5,638 | +0.28(+0.89%) |
Apr 19, 2024 | 31.58 | 31.58 | 31.45 | 31.55 | 7,853 | -0.05(-0.16%) |
Apr 18, 2024 | 32.25 | 32.25 | 31.60 | 31.60 | 4,369 | -0.15(-0.47%) |
Apr 17, 2024 | 32.12 | 32.16 | 31.72 | 31.75 | 7,526 | -0.35(-1.08%) |
Apr 16, 2024 | 32.12 | 32.15 | 32.10 | 32.10 | 3,956 | -0.08(-0.26%) |
Apr 15, 2024 | 32.71 | 32.87 | 32.18 | 32.18 | 1,930 | -0.44(-1.35%) |
Apr 12, 2024 | 32.65 | 32.83 | 32.62 | 32.62 | 2,594 | -0.43(-1.30%) |
Apr 11, 2024 | 32.83 | 33.06 | 32.79 | 33.05 | 4,913 | +0.10(+0.30%) |
Apr 10, 2024 | 33.66 | 33.66 | 32.94 | 32.95 | 2,556 | -0.72(-2.13%) |
Apr 09, 2024 | 33.84 | 33.85 | 33.67 | 33.67 | 3,340 | -0.07(-0.20%) |
Apr 08, 2024 | 33.75 | 33.77 | 33.73 | 33.73 | 1,494 | -0.07(-0.20%) |
Apr 05, 2024 | 33.61 | 33.88 | 33.61 | 33.80 | 7,269 | +0.43(+1.29%) |
Apr 04, 2024 | 34.32 | 34.32 | 33.37 | 33.37 | 1,386 | -0.45(-1.33%) |
Apr 03, 2024 | 33.84 | 33.85 | 33.82 | 33.82 | 7,956 | +0.17(+0.51%) |
Apr 02, 2024 | 33.55 | 33.65 | 33.41 | 33.65 | 6,030 | -0.41(-1.21%) |
Apr 01, 2024 | 34.16 | 34.16 | 34.03 | 34.06 | 1,251 | -0.17(-0.49%) |
Mar 28, 2024 | 34.28 | 34.33 | 34.23 | 34.23 | 3,961 | +0.01(+0.03%) |
Mar 27, 2024 | 34.10 | 34.26 | 34.06 | 34.22 | 16,329 | +0.42(+1.26%) |
Mar 26, 2024 | 33.88 | 33.94 | 33.80 | 33.80 | 8,855 | -0.02(-0.04%) |
Mar 25, 2024 | 33.94 | 33.95 | 33.81 | 33.81 | 15,280 | -0.13(-0.38%) |
Mar 22, 2024 | 33.92 | 34.01 | 33.92 | 33.94 | 15,078 | -0.23(-0.66%) |
Mar 21, 2024 | 34.23 | 34.25 | 34.16 | 34.16 | 22,516 | +0.49(+1.46%) |
Mar 20, 2024 | 33.36 | 33.78 | 33.34 | 33.67 | 6,324 | +0.33(+1.00%) |
Mar 19, 2024 | 32.95 | 33.34 | 32.95 | 33.34 | 8,474 | +0.38(+1.15%) |
Mar 18, 2024 | 33.18 | 33.18 | 32.95 | 32.96 | 29,129 | +0.08(+0.24%) |
Mar 15, 2024 | 32.93 | 32.98 | 32.88 | 32.88 | 1,151 | -0.04(-0.13%) |
Mar 14, 2024 | 33.27 | 33.27 | 32.76 | 32.92 | 14,976 | -0.36(-1.08%) |
Mar 13, 2024 | 33.31 | 33.37 | 33.22 | 33.28 | 5,447 | -0.01(-0.03%) |
Mar 12, 2024 | 33.26 | 33.38 | 33.22 | 33.29 | 7,676 | +0.33(+1.00%) |
Mar 11, 2024 | 33.00 | 33.06 | 32.77 | 32.96 | 25,202 | -0.39(-1.17%) |
Mar 08, 2024 | 33.78 | 33.82 | 33.31 | 33.35 | 19,539 | -0.34(-1.01%) |
Mar 07, 2024 | 33.64 | 33.69 | 33.57 | 33.69 | 12,562 | +0.48(+1.45%) |
Mar 06, 2024 | 33.08 | 33.24 | 33.08 | 33.21 | 3,601 | +0.36(+1.10%) |
Mar 05, 2024 | 33.11 | 33.11 | 32.85 | 32.85 | 2,017 | -0.37(-1.11%) |
Mar 04, 2024 | 33.31 | 33.39 | 33.22 | 33.22 | 4,299 | +0.05(+0.15%) |
Mar 01, 2024 | 33.10 | 33.17 | 32.83 | 33.17 | 2,943 | +0.39(+1.19%) |
Feb 29, 2024 | 32.78 | 32.78 | 32.60 | 32.78 | 6,779 | +0.22(+0.68%) |
Feb 28, 2024 | 32.51 | 32.58 | 32.48 | 32.56 | 1,903 | -0.00(-0.02%) |
Feb 27, 2024 | 32.12 | 32.56 | 32.12 | 32.56 | 2,189 | +0.08(+0.25%) |
Feb 26, 2024 | 32.50 | 32.50 | 32.46 | 32.49 | 11,538 | +0.04(+0.11%) |
Feb 23, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 100 | +0.16(+0.49%) |
Feb 22, 2024 | 32.19 | 32.32 | 32.19 | 32.29 | 1,942 | +0.52(+1.63%) |
Feb 21, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 117 | +0.03(+0.09%) |
Feb 20, 2024 | 31.71 | 31.77 | 31.63 | 31.74 | 2,161 | -0.26(-0.81%) |
Feb 16, 2024 | 32.47 | 32.47 | 32.00 | 32.00 | 3,154 | -0.17(-0.53%) |
Feb 15, 2024 | 32.00 | 32.17 | 32.00 | 32.17 | 192 | +0.36(+1.12%) |
Feb 14, 2024 | 31.55 | 31.81 | 31.53 | 31.81 | 3,551 | +0.62(+2.00%) |
Feb 13, 2024 | 31.37 | 31.38 | 31.19 | 31.19 | 518 | -0.64(-2.01%) |
Feb 12, 2024 | 31.93 | 31.93 | 31.83 | 31.83 | 4,215 | +0.14(+0.44%) |
Feb 09, 2024 | 31.43 | 31.69 | 31.43 | 31.69 | 9,119 | +0.24(+0.76%) |
Feb 08, 2024 | 31.30 | 31.45 | 31.17 | 31.45 | 1,457 | +0.51(+1.63%) |
Feb 07, 2024 | 30.93 | 30.94 | 30.93 | 30.94 | 3,427 | +0.31(+1.00%) |
Feb 06, 2024 | 30.46 | 30.64 | 30.46 | 30.64 | 351 | +0.13(+0.42%) |
Feb 05, 2024 | 30.32 | 30.51 | 30.27 | 30.51 | 1,897 | -0.30(-0.97%) |
Feb 02, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 112 | +0.13(+0.44%) |