Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 33.03 | 33.65 | 33.03 | 33.48 | 200,313 | +0.47(+1.42%) |
Apr 17, 2024 | 33.56 | 33.85 | 32.97 | 33.01 | 244,496 | -0.29(-0.87%) |
Apr 16, 2024 | 33.89 | 33.95 | 33.24 | 33.30 | 257,299 | -1.01(-2.94%) |
Apr 15, 2024 | 33.91 | 34.45 | 33.77 | 34.31 | 368,811 | +0.47(+1.39%) |
Apr 12, 2024 | 33.86 | 34.26 | 33.71 | 33.84 | 255,231 | -0.37(-1.08%) |
Apr 11, 2024 | 34.23 | 34.87 | 33.84 | 34.21 | 280,857 | +0.31(+0.91%) |
Apr 10, 2024 | 33.83 | 33.99 | 33.04 | 33.90 | 415,609 | -0.77(-2.22%) |
Apr 09, 2024 | 34.55 | 34.91 | 34.44 | 34.67 | 140,354 | +0.26(+0.76%) |
Apr 08, 2024 | 34.00 | 34.63 | 34.00 | 34.41 | 125,717 | +0.51(+1.50%) |
Apr 05, 2024 | 33.94 | 34.29 | 33.79 | 33.90 | 171,136 | -0.09(-0.26%) |
Apr 04, 2024 | 34.11 | 34.59 | 33.81 | 33.99 | 206,449 | +0.57(+1.71%) |
Apr 03, 2024 | 33.13 | 33.56 | 33.05 | 33.42 | 125,080 | +0.05(+0.15%) |
Apr 02, 2024 | 33.65 | 33.65 | 33.07 | 33.37 | 184,165 | -0.64(-1.88%) |
Apr 01, 2024 | 35.18 | 35.26 | 33.97 | 34.01 | 199,739 | -1.14(-3.24%) |
Mar 28, 2024 | 34.84 | 35.21 | 34.63 | 35.15 | 241,720 | +0.37(+1.06%) |
Mar 27, 2024 | 33.58 | 34.84 | 33.58 | 34.78 | 152,442 | +1.37(+4.10%) |
Mar 26, 2024 | 33.80 | 33.80 | 33.12 | 33.41 | 207,168 | -0.10(-0.30%) |
Mar 25, 2024 | 33.24 | 34.29 | 33.15 | 33.51 | 184,644 | +0.49(+1.48%) |
Mar 22, 2024 | 34.16 | 34.16 | 32.95 | 33.02 | 218,415 | -0.98(-2.88%) |
Mar 21, 2024 | 34.18 | 34.59 | 33.80 | 34.00 | 265,017 | +0.01(+0.03%) |
Mar 20, 2024 | 32.42 | 34.42 | 32.33 | 33.99 | 223,112 | +1.32(+4.04%) |
Mar 19, 2024 | 33.00 | 33.38 | 32.65 | 32.67 | 157,429 | -0.33(-1.00%) |
Mar 18, 2024 | 33.05 | 33.16 | 32.57 | 33.00 | 278,574 | +0.03(+0.09%) |
Mar 15, 2024 | 32.48 | 33.41 | 32.48 | 32.97 | 2,063,648 | +0.39(+1.20%) |
Mar 14, 2024 | 33.19 | 33.37 | 32.35 | 32.58 | 253,002 | -0.82(-2.46%) |
Mar 13, 2024 | 33.61 | 34.40 | 33.31 | 33.40 | 168,537 | -0.40(-1.18%) |
Mar 12, 2024 | 34.24 | 34.35 | 33.70 | 33.80 | 176,343 | -0.43(-1.26%) |
Mar 11, 2024 | 34.51 | 34.80 | 34.11 | 34.23 | 242,919 | -0.66(-1.89%) |
Mar 08, 2024 | 35.87 | 35.87 | 34.85 | 34.89 | 286,236 | -0.11(-0.31%) |
Mar 07, 2024 | 35.78 | 36.06 | 34.59 | 35.00 | 319,501 | -0.20(-0.57%) |
Mar 06, 2024 | 35.17 | 35.93 | 34.06 | 35.20 | 309,454 | +0.10(+0.28%) |
Mar 05, 2024 | 33.91 | 35.27 | 33.62 | 35.10 | 263,654 | +1.00(+2.93%) |
Mar 04, 2024 | 34.07 | 35.42 | 33.86 | 34.10 | 396,000 | +0.43(+1.28%) |
Mar 01, 2024 | 33.67 | 33.85 | 32.98 | 33.67 | 253,250 | -0.33(-0.97%) |
Feb 29, 2024 | 34.75 | 34.77 | 33.66 | 34.00 | 318,124 | +1.31(+4.01%) |
Feb 28, 2024 | 32.60 | 33.14 | 32.12 | 32.69 | 202,141 | -0.28(-0.85%) |
Feb 27, 2024 | 32.63 | 34.37 | 32.31 | 32.97 | 296,938 | +0.76(+2.36%) |
Feb 26, 2024 | 32.97 | 33.42 | 32.10 | 32.21 | 190,485 | -1.02(-3.07%) |
Feb 23, 2024 | 32.89 | 33.90 | 32.75 | 33.23 | 234,975 | +0.31(+0.94%) |
Feb 22, 2024 | 33.04 | 33.34 | 32.54 | 32.92 | 260,763 | -0.27(-0.81%) |
Feb 21, 2024 | 33.54 | 33.64 | 33.05 | 33.19 | 271,695 | -0.38(-1.13%) |
Feb 20, 2024 | 33.60 | 34.21 | 33.41 | 33.57 | 192,483 | -0.49(-1.44%) |
Feb 16, 2024 | 33.73 | 34.22 | 33.22 | 34.06 | 167,029 | -0.07(-0.21%) |
Feb 15, 2024 | 33.16 | 34.37 | 33.12 | 34.13 | 335,729 | +1.29(+3.93%) |
Feb 14, 2024 | 33.00 | 33.55 | 32.21 | 32.84 | 213,094 | +0.34(+1.05%) |
Feb 13, 2024 | 33.62 | 33.63 | 32.03 | 32.50 | 244,552 | -2.20(-6.34%) |
Feb 12, 2024 | 33.66 | 35.09 | 33.66 | 34.70 | 188,726 | +1.13(+3.37%) |
Feb 09, 2024 | 33.12 | 33.57 | 32.28 | 33.57 | 182,302 | +0.59(+1.79%) |
Feb 08, 2024 | 32.58 | 33.06 | 32.39 | 32.98 | 204,307 | +0.20(+0.60%) |
Feb 07, 2024 | 33.01 | 33.24 | 32.11 | 32.78 | 234,602 | -0.21(-0.63%) |
Feb 06, 2024 | 33.36 | 33.74 | 32.86 | 32.99 | 149,014 | -0.33(-0.98%) |
Feb 05, 2024 | 33.52 | 33.77 | 32.83 | 33.32 | 283,607 | -0.62(-1.84%) |
Feb 02, 2024 | 33.52 | 34.65 | 33.44 | 33.94 | 253,384 | -0.37(-1.07%) |