Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.29 | 34.35 | 33.85 | 33.85 | 17,517 | -0.62(-1.80%) |
Apr 29, 2024 | 34.37 | 34.54 | 34.37 | 34.47 | 16,666 | +0.22(+0.64%) |
Apr 26, 2024 | 34.15 | 34.39 | 34.15 | 34.25 | 15,955 | +0.04(+0.12%) |
Apr 25, 2024 | 34.02 | 34.24 | 33.84 | 34.21 | 15,233 | -0.14(-0.41%) |
Apr 24, 2024 | 34.30 | 34.45 | 34.13 | 34.35 | 27,361 | +0.06(+0.17%) |
Apr 23, 2024 | 33.89 | 34.42 | 33.89 | 34.29 | 59,285 | +0.42(+1.24%) |
Apr 22, 2024 | 33.69 | 34.06 | 33.68 | 33.87 | 11,831 | +0.31(+0.92%) |
Apr 19, 2024 | 33.31 | 33.68 | 33.31 | 33.56 | 17,431 | +0.12(+0.36%) |
Apr 18, 2024 | 33.56 | 33.79 | 33.36 | 33.44 | 26,491 | -0.06(-0.18%) |
Apr 17, 2024 | 33.89 | 33.93 | 33.50 | 33.50 | 13,731 | -0.28(-0.83%) |
Apr 16, 2024 | 33.80 | 33.90 | 33.59 | 33.78 | 31,592 | -0.18(-0.53%) |
Apr 15, 2024 | 34.55 | 34.63 | 33.89 | 33.96 | 30,702 | -0.35(-1.02%) |
Apr 12, 2024 | 34.66 | 34.80 | 34.25 | 34.31 | 18,006 | -0.56(-1.61%) |
Apr 11, 2024 | 34.92 | 34.97 | 34.67 | 34.87 | 24,632 | +0.01(+0.03%) |
Apr 10, 2024 | 34.84 | 35.14 | 34.76 | 34.86 | 36,663 | -0.71(-2.00%) |
Apr 09, 2024 | 35.66 | 35.70 | 35.30 | 35.57 | 22,260 | +0.04(+0.11%) |
Apr 08, 2024 | 35.50 | 35.60 | 35.49 | 35.53 | 21,217 | +0.17(+0.48%) |
Apr 05, 2024 | 35.10 | 35.45 | 35.08 | 35.36 | 18,576 | +0.26(+0.74%) |
Apr 04, 2024 | 35.70 | 35.74 | 35.02 | 35.10 | 25,693 | -0.38(-1.07%) |
Apr 03, 2024 | 35.32 | 35.53 | 35.29 | 35.48 | 19,251 | +0.09(+0.25%) |
Apr 02, 2024 | 35.53 | 35.53 | 35.22 | 35.39 | 13,201 | -0.43(-1.20%) |
Apr 01, 2024 | 36.06 | 36.06 | 35.79 | 35.82 | 26,929 | -0.21(-0.58%) |
Mar 28, 2024 | 35.94 | 36.17 | 35.94 | 36.03 | 24,225 | +0.09(+0.25%) |
Mar 27, 2024 | 35.61 | 35.94 | 35.58 | 35.94 | 24,088 | +0.63(+1.78%) |
Mar 26, 2024 | 35.49 | 35.54 | 35.30 | 35.31 | 18,153 | -0.08(-0.23%) |
Mar 25, 2024 | 35.39 | 35.57 | 35.38 | 35.39 | 20,106 | +0.00(+0.00%) |
Mar 22, 2024 | 35.65 | 35.68 | 35.37 | 35.39 | 18,728 | -0.28(-0.78%) |
Mar 21, 2024 | 35.44 | 35.73 | 35.44 | 35.67 | 47,270 | +0.40(+1.13%) |
Mar 20, 2024 | 34.77 | 35.33 | 34.74 | 35.27 | 44,733 | +0.45(+1.29%) |
Mar 19, 2024 | 34.47 | 34.82 | 34.47 | 34.82 | 22,826 | +0.26(+0.75%) |
Mar 18, 2024 | 34.69 | 34.71 | 34.55 | 34.56 | 13,671 | -0.03(-0.09%) |
Mar 15, 2024 | 34.54 | 34.77 | 34.54 | 34.59 | 19,558 | -0.08(-0.23%) |
Mar 14, 2024 | 35.07 | 35.08 | 34.44 | 34.67 | 16,289 | -0.41(-1.17%) |
Mar 13, 2024 | 34.89 | 35.17 | 34.89 | 35.08 | 28,320 | +0.13(+0.37%) |
Mar 12, 2024 | 34.72 | 34.99 | 34.69 | 34.95 | 49,459 | +0.18(+0.52%) |
Mar 11, 2024 | 34.83 | 34.86 | 34.59 | 34.77 | 36,302 | -0.17(-0.49%) |
Mar 08, 2024 | 35.24 | 35.39 | 34.87 | 34.94 | 33,713 | -0.17(-0.48%) |
Mar 07, 2024 | 34.93 | 35.16 | 34.93 | 35.11 | 41,588 | +0.33(+0.95%) |
Mar 06, 2024 | 34.76 | 34.88 | 34.66 | 34.78 | 103,128 | +0.23(+0.67%) |
Mar 05, 2024 | 34.44 | 34.70 | 34.44 | 34.55 | 25,424 | -0.08(-0.23%) |
Mar 04, 2024 | 34.66 | 34.81 | 34.61 | 34.63 | 41,198 | +0.24(+0.70%) |
Mar 01, 2024 | 34.17 | 34.42 | 34.06 | 34.39 | 28,250 | +0.17(+0.50%) |
Feb 29, 2024 | 34.06 | 34.25 | 34.01 | 34.22 | 32,576 | +0.31(+0.92%) |
Feb 28, 2024 | 33.69 | 33.98 | 33.66 | 33.91 | 211,303 | +0.05(+0.14%) |
Feb 27, 2024 | 33.79 | 33.90 | 33.79 | 33.86 | 26,239 | +0.13(+0.39%) |
Feb 26, 2024 | 33.64 | 33.89 | 33.64 | 33.73 | 20,079 | -0.04(-0.12%) |
Feb 23, 2024 | 33.71 | 33.86 | 33.71 | 33.77 | 28,982 | +0.03(+0.10%) |
Feb 22, 2024 | 33.28 | 33.79 | 33.28 | 33.74 | 41,184 | +0.49(+1.46%) |
Feb 21, 2024 | 33.10 | 33.26 | 33.06 | 33.25 | 37,446 | +0.09(+0.26%) |
Feb 20, 2024 | 33.24 | 33.24 | 33.05 | 33.16 | 72,605 | -0.28(-0.85%) |
Feb 16, 2024 | 33.41 | 33.76 | 33.41 | 33.45 | 24,518 | -0.30(-0.89%) |
Feb 15, 2024 | 33.40 | 33.77 | 33.40 | 33.75 | 23,454 | +0.62(+1.87%) |
Feb 14, 2024 | 32.94 | 33.20 | 32.76 | 33.13 | 21,908 | +0.44(+1.35%) |
Feb 13, 2024 | 32.63 | 32.94 | 32.45 | 32.69 | 24,293 | -0.83(-2.48%) |
Feb 12, 2024 | 33.17 | 33.59 | 33.17 | 33.52 | 21,110 | +0.34(+1.02%) |
Feb 09, 2024 | 32.89 | 33.18 | 32.89 | 33.18 | 34,383 | +0.24(+0.73%) |
Feb 08, 2024 | 32.60 | 32.94 | 32.60 | 32.94 | 27,271 | +0.31(+0.95%) |
Feb 07, 2024 | 32.56 | 32.73 | 32.40 | 32.63 | 29,178 | +0.13(+0.40%) |
Feb 06, 2024 | 32.27 | 32.50 | 32.27 | 32.50 | 26,354 | +0.13(+0.40%) |
Feb 05, 2024 | 32.33 | 32.45 | 32.08 | 32.37 | 15,971 | -0.34(-1.05%) |
Feb 02, 2024 | 32.39 | 32.73 | 32.34 | 32.71 | 11,579 | +0.04(+0.12%) |