Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 29.66 | 30.82 | 29.66 | 30.53 | 673,962 | +1.02(+3.46%) |
Apr 22, 2024 | 29.84 | 29.93 | 29.08 | 29.51 | 656,989 | +0.15(+0.51%) |
Apr 19, 2024 | 29.29 | 29.59 | 29.07 | 29.36 | 736,790 | +0.11(+0.38%) |
Apr 18, 2024 | 29.96 | 30.29 | 29.22 | 29.25 | 1,053,039 | -0.48(-1.61%) |
Apr 17, 2024 | 30.24 | 30.46 | 29.72 | 29.73 | 777,214 | -0.65(-2.14%) |
Apr 16, 2024 | 30.56 | 31.14 | 30.00 | 30.38 | 747,972 | -0.33(-1.07%) |
Apr 15, 2024 | 31.49 | 31.82 | 30.46 | 30.71 | 808,124 | -0.70(-2.23%) |
Apr 12, 2024 | 31.88 | 32.17 | 31.25 | 31.41 | 941,648 | -0.98(-3.03%) |
Apr 11, 2024 | 32.64 | 33.01 | 31.90 | 32.39 | 611,595 | +0.02(+0.06%) |
Apr 10, 2024 | 32.34 | 32.92 | 31.96 | 32.37 | 827,286 | -1.42(-4.20%) |
Apr 09, 2024 | 33.00 | 34.17 | 33.00 | 33.79 | 812,032 | +0.82(+2.49%) |
Apr 08, 2024 | 32.74 | 33.03 | 32.37 | 32.97 | 550,744 | +0.56(+1.73%) |
Apr 05, 2024 | 32.73 | 32.95 | 32.40 | 32.41 | 708,591 | -0.34(-1.04%) |
Apr 04, 2024 | 33.55 | 33.83 | 32.60 | 32.75 | 722,827 | -0.50(-1.50%) |
Apr 03, 2024 | 32.98 | 33.57 | 32.92 | 33.25 | 1,009,941 | +0.11(+0.33%) |
Apr 02, 2024 | 33.00 | 33.17 | 31.93 | 33.14 | 1,573,133 | -0.60(-1.78%) |
Apr 01, 2024 | 34.57 | 34.85 | 33.51 | 33.74 | 1,240,012 | -1.00(-2.88%) |
Mar 28, 2024 | 34.56 | 34.87 | 34.86 | 34.74 | 817,095 | -0.14(-0.40%) |
Mar 27, 2024 | 34.51 | 34.88 | 34.30 | 34.88 | 1,004,729 | +0.79(+2.32%) |
Mar 26, 2024 | 35.41 | 35.41 | 34.03 | 34.09 | 999,017 | -0.99(-2.82%) |
Mar 25, 2024 | 35.36 | 35.59 | 35.04 | 35.08 | 759,483 | -0.38(-1.07%) |
Mar 22, 2024 | 35.97 | 36.00 | 35.19 | 35.46 | 801,172 | -0.62(-1.72%) |
Mar 21, 2024 | 36.46 | 36.91 | 35.88 | 36.08 | 1,084,390 | -0.06(-0.17%) |
Mar 20, 2024 | 35.46 | 36.16 | 34.88 | 36.14 | 891,448 | +0.70(+1.98%) |
Mar 19, 2024 | 35.00 | 35.93 | 34.87 | 35.44 | 742,123 | -0.05(-0.14%) |
Mar 18, 2024 | 34.90 | 35.64 | 34.57 | 35.49 | 1,068,708 | +0.52(+1.49%) |
Mar 15, 2024 | 34.92 | 35.27 | 34.55 | 34.97 | 3,139,143 | -0.43(-1.21%) |
Mar 14, 2024 | 36.34 | 36.43 | 35.21 | 35.40 | 911,492 | -0.93(-2.56%) |
Mar 13, 2024 | 36.33 | 36.88 | 35.94 | 36.33 | 1,233,210 | -0.01(-0.03%) |
Mar 12, 2024 | 36.29 | 36.94 | 35.93 | 36.34 | 978,946 | +0.44(+1.23%) |
Mar 11, 2024 | 35.87 | 36.76 | 35.87 | 35.90 | 1,074,979 | -0.11(-0.31%) |
Mar 08, 2024 | 35.54 | 36.62 | 35.34 | 36.01 | 1,098,242 | +0.96(+2.74%) |
Mar 07, 2024 | 32.72 | 35.35 | 32.46 | 35.05 | 1,741,599 | +2.76(+8.55%) |
Mar 06, 2024 | 32.20 | 32.49 | 31.75 | 32.29 | 1,013,055 | +0.76(+2.41%) |
Mar 05, 2024 | 32.53 | 32.77 | 31.35 | 31.53 | 1,050,903 | -1.78(-5.34%) |
Mar 04, 2024 | 33.59 | 33.77 | 33.06 | 33.31 | 934,108 | -0.56(-1.65%) |
Mar 01, 2024 | 33.38 | 33.97 | 32.69 | 33.87 | 922,012 | +0.45(+1.35%) |
Feb 29, 2024 | 33.20 | 33.59 | 32.62 | 33.42 | 1,363,732 | +0.41(+1.24%) |
Feb 28, 2024 | 31.99 | 33.46 | 31.83 | 33.01 | 1,671,962 | +0.61(+1.88%) |
Feb 27, 2024 | 31.35 | 32.62 | 31.13 | 32.40 | 1,587,627 | +1.33(+4.28%) |
Feb 26, 2024 | 31.19 | 31.80 | 30.65 | 31.07 | 1,107,067 | -0.07(-0.22%) |
Feb 23, 2024 | 30.27 | 31.25 | 30.20 | 31.14 | 1,294,099 | +0.92(+3.04%) |
Feb 22, 2024 | 32.14 | 32.14 | 29.78 | 30.22 | 2,989,601 | -1.41(-4.46%) |
Feb 21, 2024 | 30.25 | 32.90 | 29.85 | 31.63 | 4,587,316 | +0.77(+2.50%) |
Feb 20, 2024 | 30.14 | 31.05 | 29.86 | 30.86 | 2,507,903 | +0.22(+0.72%) |
Feb 16, 2024 | 32.02 | 32.20 | 30.52 | 30.64 | 2,408,162 | -2.29(-6.95%) |
Feb 15, 2024 | 32.67 | 32.95 | 32.00 | 32.93 | 1,346,666 | +0.46(+1.42%) |
Feb 14, 2024 | 31.96 | 32.79 | 31.56 | 32.47 | 817,825 | +1.20(+3.84%) |
Feb 13, 2024 | 31.92 | 31.92 | 30.87 | 31.27 | 1,399,263 | -1.39(-4.26%) |
Feb 12, 2024 | 33.75 | 34.56 | 32.64 | 32.66 | 1,200,196 | -1.05(-3.11%) |
Feb 09, 2024 | 33.74 | 34.25 | 33.34 | 33.71 | 1,209,133 | +0.35(+1.05%) |
Feb 08, 2024 | 33.04 | 33.50 | 32.26 | 33.36 | 905,216 | +0.44(+1.34%) |
Feb 07, 2024 | 33.53 | 33.62 | 32.79 | 32.92 | 611,771 | -0.45(-1.35%) |
Feb 06, 2024 | 33.14 | 33.67 | 32.90 | 33.37 | 813,491 | +0.23(+0.69%) |
Feb 05, 2024 | 33.54 | 33.54 | 32.78 | 33.14 | 902,948 | -0.52(-1.54%) |
Feb 02, 2024 | 33.35 | 33.87 | 32.81 | 33.66 | 983,612 | -0.12(-0.36%) |