Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 30.43 | 30.79 | 29.95 | 30.61 | 139,641 | +0.13(+0.43%) |
Apr 19, 2024 | 30.59 | 30.87 | 30.32 | 30.48 | 122,074 | -0.25(-0.81%) |
Apr 18, 2024 | 31.14 | 31.33 | 30.50 | 30.73 | 165,481 | -0.44(-1.41%) |
Apr 17, 2024 | 31.23 | 31.67 | 31.02 | 31.17 | 143,881 | +0.14(+0.45%) |
Apr 16, 2024 | 31.23 | 31.39 | 30.85 | 31.03 | 351,603 | -0.61(-1.93%) |
Apr 15, 2024 | 32.76 | 32.83 | 31.54 | 31.64 | 159,673 | -1.06(-3.24%) |
Apr 12, 2024 | 33.66 | 33.82 | 32.61 | 32.70 | 144,155 | -1.22(-3.60%) |
Apr 11, 2024 | 34.05 | 34.15 | 33.26 | 33.92 | 96,706 | +0.08(+0.24%) |
Apr 10, 2024 | 33.66 | 33.91 | 33.46 | 33.84 | 327,197 | -0.88(-2.53%) |
Apr 09, 2024 | 33.99 | 34.72 | 33.98 | 34.72 | 282,755 | +0.88(+2.60%) |
Apr 08, 2024 | 33.38 | 34.10 | 33.38 | 33.84 | 135,857 | +0.65(+1.96%) |
Apr 05, 2024 | 33.09 | 33.49 | 32.89 | 33.19 | 88,327 | -0.29(-0.87%) |
Apr 04, 2024 | 34.16 | 34.71 | 33.32 | 33.48 | 107,490 | -0.20(-0.59%) |
Apr 03, 2024 | 33.17 | 33.71 | 32.96 | 33.68 | 256,892 | +0.33(+0.99%) |
Apr 02, 2024 | 33.75 | 33.79 | 33.28 | 33.35 | 259,272 | -1.20(-3.47%) |
Apr 01, 2024 | 34.85 | 34.94 | 34.28 | 34.55 | 142,829 | -0.13(-0.37%) |
Mar 28, 2024 | 34.66 | 35.08 | 34.54 | 34.68 | 136,455 | +0.02(+0.06%) |
Mar 27, 2024 | 33.34 | 34.67 | 33.32 | 34.66 | 133,303 | +1.61(+4.87%) |
Mar 26, 2024 | 33.63 | 33.63 | 33.03 | 33.05 | 141,596 | -0.17(-0.51%) |
Mar 25, 2024 | 33.27 | 33.83 | 33.16 | 33.22 | 128,645 | -0.13(-0.39%) |
Mar 22, 2024 | 33.50 | 33.66 | 33.21 | 33.35 | 94,673 | -0.46(-1.36%) |
Mar 21, 2024 | 33.72 | 34.34 | 33.72 | 33.81 | 185,407 | +0.30(+0.90%) |
Mar 20, 2024 | 32.50 | 33.76 | 32.43 | 33.51 | 208,486 | +0.93(+2.85%) |
Mar 19, 2024 | 32.45 | 32.78 | 32.35 | 32.58 | 125,659 | -0.30(-0.91%) |
Mar 18, 2024 | 32.90 | 33.14 | 32.35 | 32.88 | 116,348 | +0.27(+0.83%) |
Mar 15, 2024 | 32.42 | 32.77 | 32.36 | 32.61 | 174,384 | -0.13(-0.40%) |
Mar 14, 2024 | 33.80 | 33.88 | 32.42 | 32.74 | 282,838 | -1.22(-3.59%) |
Mar 13, 2024 | 34.30 | 34.78 | 33.91 | 33.96 | 308,973 | -0.71(-2.05%) |
Mar 12, 2024 | 35.24 | 35.25 | 34.38 | 34.67 | 329,689 | -0.57(-1.62%) |
Mar 11, 2024 | 35.15 | 35.81 | 35.13 | 35.24 | 466,905 | +0.03(+0.09%) |
Mar 08, 2024 | 35.77 | 36.22 | 35.17 | 35.21 | 222,185 | -0.24(-0.68%) |
Mar 07, 2024 | 34.71 | 35.70 | 34.70 | 35.45 | 290,893 | +0.93(+2.69%) |
Mar 06, 2024 | 34.28 | 34.83 | 33.87 | 34.52 | 163,849 | +0.60(+1.77%) |
Mar 05, 2024 | 34.25 | 34.53 | 33.86 | 33.92 | 166,131 | -1.06(-3.03%) |
Mar 04, 2024 | 35.81 | 35.81 | 34.82 | 34.98 | 186,743 | -0.86(-2.40%) |
Mar 01, 2024 | 35.16 | 36.05 | 34.93 | 35.84 | 144,085 | +0.69(+1.96%) |
Feb 29, 2024 | 35.10 | 35.74 | 34.79 | 35.15 | 153,616 | +0.54(+1.56%) |
Feb 28, 2024 | 34.57 | 35.03 | 34.43 | 34.61 | 142,518 | +0.03(+0.09%) |
Feb 27, 2024 | 34.60 | 34.76 | 34.34 | 34.58 | 140,379 | +0.49(+1.44%) |
Feb 26, 2024 | 33.67 | 34.39 | 33.55 | 34.09 | 232,908 | +0.58(+1.73%) |
Feb 23, 2024 | 34.09 | 34.16 | 33.43 | 33.51 | 540,186 | -0.81(-2.36%) |
Feb 22, 2024 | 35.28 | 35.28 | 34.30 | 34.32 | 325,861 | -1.41(-3.95%) |
Feb 21, 2024 | 35.50 | 35.87 | 35.40 | 35.73 | 185,934 | -0.44(-1.22%) |
Feb 20, 2024 | 36.50 | 36.66 | 35.74 | 36.17 | 185,198 | -0.88(-2.38%) |
Feb 16, 2024 | 36.99 | 37.49 | 36.77 | 37.05 | 230,661 | -0.37(-0.99%) |
Feb 15, 2024 | 36.86 | 37.69 | 36.86 | 37.42 | 242,440 | +0.70(+1.91%) |
Feb 14, 2024 | 35.95 | 36.73 | 35.89 | 36.72 | 151,828 | +1.28(+3.61%) |
Feb 13, 2024 | 35.68 | 36.01 | 35.14 | 35.44 | 202,703 | -1.93(-5.16%) |
Feb 12, 2024 | 36.52 | 37.86 | 36.52 | 37.37 | 256,174 | +0.69(+1.88%) |
Feb 09, 2024 | 36.08 | 36.77 | 36.05 | 36.68 | 129,929 | +0.84(+2.34%) |
Feb 08, 2024 | 35.25 | 36.00 | 35.14 | 35.84 | 143,240 | +0.49(+1.39%) |
Feb 07, 2024 | 35.51 | 35.73 | 34.76 | 35.35 | 132,731 | +0.59(+1.70%) |
Feb 06, 2024 | 33.95 | 34.77 | 33.84 | 34.76 | 181,003 | +0.69(+2.03%) |
Feb 05, 2024 | 34.39 | 34.39 | 33.62 | 34.07 | 221,253 | -0.71(-2.04%) |
Feb 02, 2024 | 34.71 | 34.95 | 34.24 | 34.78 | 143,786 | -0.56(-1.58%) |