Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 33.50 | 34.04 | 33.50 | 33.96 | 28,787 | +0.24(+0.71%) |
Apr 24, 2024 | 33.90 | 33.90 | 33.41 | 33.72 | 31,982 | +0.02(+0.06%) |
Apr 23, 2024 | 33.58 | 33.77 | 33.35 | 33.70 | 82,489 | +0.13(+0.39%) |
Apr 22, 2024 | 33.57 | 33.61 | 33.20 | 33.57 | 41,094 | +0.01(+0.03%) |
Apr 19, 2024 | 33.72 | 33.72 | 33.41 | 33.56 | 34,861 | -0.09(-0.27%) |
Apr 18, 2024 | 33.85 | 34.21 | 33.42 | 33.65 | 61,133 | +0.08(+0.24%) |
Apr 17, 2024 | 33.35 | 33.68 | 33.35 | 33.57 | 49,999 | +0.41(+1.24%) |
Apr 16, 2024 | 33.34 | 33.36 | 33.11 | 33.16 | 84,063 | -0.50(-1.49%) |
Apr 15, 2024 | 33.71 | 34.02 | 33.58 | 33.66 | 56,014 | -0.06(-0.18%) |
Apr 12, 2024 | 34.20 | 34.20 | 33.69 | 33.72 | 94,941 | -0.53(-1.54%) |
Apr 11, 2024 | 34.16 | 34.27 | 34.02 | 34.25 | 25,085 | +0.34(+1.00%) |
Apr 10, 2024 | 34.01 | 34.01 | 33.75 | 33.91 | 66,338 | -0.25(-0.73%) |
Apr 09, 2024 | 34.15 | 34.22 | 34.02 | 34.16 | 81,547 | +0.18(+0.53%) |
Apr 08, 2024 | 33.81 | 34.02 | 33.81 | 33.98 | 36,662 | +0.29(+0.86%) |
Apr 05, 2024 | 33.51 | 34.15 | 33.51 | 33.69 | 50,120 | +0.03(+0.09%) |
Apr 04, 2024 | 34.04 | 34.07 | 33.65 | 33.66 | 59,387 | -0.09(-0.27%) |
Apr 03, 2024 | 33.72 | 34.06 | 33.62 | 33.75 | 126,774 | +0.12(+0.36%) |
Apr 02, 2024 | 33.53 | 33.66 | 33.50 | 33.63 | 39,046 | +0.04(+0.12%) |
Apr 01, 2024 | 33.42 | 33.74 | 33.39 | 33.59 | 50,458 | +0.05(+0.15%) |
Mar 28, 2024 | 33.44 | 33.94 | 33.44 | 33.54 | 52,108 | +0.00(+0.00%) |
Mar 27, 2024 | 33.31 | 33.56 | 33.31 | 33.54 | 35,081 | +0.24(+0.72%) |
Mar 26, 2024 | 33.54 | 33.54 | 33.24 | 33.30 | 473,703 | -0.05(-0.15%) |
Mar 25, 2024 | 33.31 | 33.36 | 33.16 | 33.35 | 21,924 | +0.14(+0.42%) |
Mar 22, 2024 | 33.37 | 33.37 | 33.08 | 33.21 | 49,412 | -0.18(-0.54%) |
Mar 21, 2024 | 33.81 | 33.81 | 33.32 | 33.39 | 32,143 | -0.38(-1.14%) |
Mar 20, 2024 | 33.44 | 33.84 | 33.36 | 33.77 | 42,139 | +0.36(+1.08%) |
Mar 19, 2024 | 33.32 | 33.49 | 33.15 | 33.42 | 99,827 | +0.01(+0.03%) |
Mar 18, 2024 | 33.59 | 33.59 | 33.34 | 33.41 | 23,607 | +0.09(+0.26%) |
Mar 15, 2024 | 33.52 | 33.52 | 33.05 | 33.32 | 49,841 | -0.14(-0.42%) |
Mar 14, 2024 | 33.84 | 33.84 | 33.25 | 33.46 | 44,752 | -0.31(-0.92%) |
Mar 13, 2024 | 33.74 | 33.84 | 33.54 | 33.77 | 43,438 | -0.05(-0.15%) |
Mar 12, 2024 | 33.84 | 33.84 | 33.44 | 33.82 | 45,188 | +0.17(+0.51%) |
Mar 11, 2024 | 33.94 | 33.94 | 33.40 | 33.65 | 51,510 | -0.35(-1.03%) |
Mar 08, 2024 | 34.35 | 34.35 | 33.87 | 34.00 | 98,443 | -0.14(-0.41%) |
Mar 07, 2024 | 34.13 | 34.18 | 33.90 | 34.14 | 192,176 | +0.17(+0.50%) |
Mar 06, 2024 | 33.50 | 34.11 | 33.50 | 33.97 | 33,389 | +0.62(+1.86%) |
Mar 05, 2024 | 33.27 | 33.47 | 33.25 | 33.35 | 45,259 | +0.02(+0.06%) |
Mar 04, 2024 | 33.27 | 33.43 | 33.21 | 33.33 | 44,378 | +0.21(+0.63%) |
Mar 01, 2024 | 33.04 | 33.22 | 32.84 | 33.12 | 28,712 | +0.41(+1.25%) |
Feb 29, 2024 | 33.02 | 33.02 | 32.55 | 32.71 | 39,254 | -0.06(-0.18%) |
Feb 28, 2024 | 32.61 | 32.79 | 32.61 | 32.77 | 28,210 | +0.01(+0.03%) |
Feb 27, 2024 | 32.64 | 32.91 | 32.62 | 32.76 | 94,550 | -0.07(-0.21%) |
Feb 26, 2024 | 32.82 | 32.91 | 32.64 | 32.83 | 45,055 | +0.06(+0.18%) |
Feb 23, 2024 | 33.06 | 33.06 | 32.62 | 32.77 | 58,027 | +0.01(+0.03%) |
Feb 22, 2024 | 32.76 | 33.19 | 32.76 | 32.76 | 160,008 | +0.04(+0.12%) |
Feb 21, 2024 | 32.56 | 32.72 | 32.45 | 32.72 | 28,614 | +0.18(+0.55%) |
Feb 20, 2024 | 32.51 | 32.67 | 32.38 | 32.54 | 38,227 | +0.17(+0.53%) |
Feb 16, 2024 | 32.04 | 32.40 | 32.04 | 32.37 | 31,732 | +0.42(+1.31%) |
Feb 15, 2024 | 31.90 | 31.99 | 31.75 | 31.95 | 20,521 | +0.11(+0.34%) |
Feb 14, 2024 | 31.64 | 31.91 | 31.64 | 31.84 | 17,204 | +0.52(+1.67%) |
Feb 13, 2024 | 31.74 | 31.79 | 31.32 | 31.32 | 27,937 | -0.68(-2.12%) |
Feb 12, 2024 | 32.09 | 32.27 | 31.97 | 32.00 | 83,665 | -0.03(-0.09%) |
Feb 09, 2024 | 31.90 | 32.05 | 31.68 | 32.03 | 44,562 | +0.24(+0.75%) |
Feb 08, 2024 | 31.58 | 31.96 | 31.58 | 31.79 | 28,418 | +0.17(+0.54%) |
Feb 07, 2024 | 31.77 | 31.77 | 31.51 | 31.62 | 51,787 | -0.09(-0.28%) |
Feb 06, 2024 | 31.46 | 31.72 | 31.40 | 31.71 | 43,219 | +0.54(+1.73%) |
Feb 05, 2024 | 31.15 | 31.34 | 30.98 | 31.17 | 36,009 | +0.01(+0.03%) |
Feb 02, 2024 | 31.20 | 31.22 | 31.01 | 31.16 | 49,746 | -0.01(-0.03%) |