Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 33.44 | 33.60 | 33.27 | 33.48 | 654,291 | +0.07(+0.21%) |
Apr 23, 2024 | 33.04 | 33.51 | 32.92 | 33.41 | 738,616 | +0.46(+1.40%) |
Apr 22, 2024 | 32.72 | 33.14 | 32.56 | 32.95 | 714,734 | +0.35(+1.07%) |
Apr 19, 2024 | 32.28 | 32.67 | 32.28 | 32.60 | 1,027,414 | +0.27(+0.84%) |
Apr 18, 2024 | 32.56 | 32.74 | 32.22 | 32.33 | 924,587 | +0.00(+0.00%) |
Apr 17, 2024 | 32.85 | 32.85 | 32.29 | 32.33 | 1,206,030 | -0.23(-0.71%) |
Apr 16, 2024 | 32.68 | 32.69 | 32.30 | 32.56 | 1,298,998 | -0.21(-0.64%) |
Apr 15, 2024 | 33.35 | 33.49 | 32.63 | 32.77 | 804,460 | -0.33(-1.00%) |
Apr 12, 2024 | 33.33 | 33.48 | 32.97 | 33.10 | 612,902 | -0.44(-1.31%) |
Apr 11, 2024 | 33.65 | 33.65 | 33.26 | 33.54 | 584,301 | +0.05(+0.15%) |
Apr 10, 2024 | 33.72 | 33.90 | 33.32 | 33.49 | 1,243,245 | -0.79(-2.30%) |
Apr 09, 2024 | 34.45 | 34.48 | 34.00 | 34.28 | 798,052 | -0.01(-0.04%) |
Apr 08, 2024 | 34.43 | 34.43 | 34.24 | 34.29 | 870,824 | +0.07(+0.20%) |
Apr 05, 2024 | 33.99 | 34.31 | 33.97 | 34.22 | 744,491 | +0.23(+0.68%) |
Apr 04, 2024 | 34.66 | 34.73 | 33.90 | 33.99 | 733,253 | -0.38(-1.11%) |
Apr 03, 2024 | 34.01 | 34.41 | 34.01 | 34.37 | 1,052,683 | +0.23(+0.67%) |
Apr 02, 2024 | 34.33 | 34.33 | 33.95 | 34.14 | 918,478 | -0.40(-1.16%) |
Apr 01, 2024 | 34.96 | 34.96 | 34.52 | 34.54 | 993,559 | -0.28(-0.80%) |
Mar 28, 2024 | 34.67 | 34.94 | 34.61 | 34.82 | 974,676 | +0.21(+0.61%) |
Mar 27, 2024 | 34.17 | 34.61 | 34.10 | 34.61 | 1,083,624 | +0.65(+1.91%) |
Mar 26, 2024 | 34.30 | 34.30 | 33.94 | 33.96 | 902,720 | -0.12(-0.35%) |
Mar 25, 2024 | 34.07 | 34.23 | 33.91 | 34.08 | 1,002,447 | +0.10(+0.29%) |
Mar 22, 2024 | 34.39 | 34.39 | 33.98 | 33.98 | 714,792 | -0.37(-1.08%) |
Mar 21, 2024 | 34.09 | 34.39 | 34.09 | 34.35 | 1,315,152 | +0.47(+1.40%) |
Mar 20, 2024 | 33.21 | 33.96 | 33.10 | 33.88 | 886,114 | +0.66(+1.98%) |
Mar 19, 2024 | 32.89 | 33.26 | 32.89 | 33.22 | 944,960 | +0.29(+0.88%) |
Mar 18, 2024 | 33.17 | 33.22 | 32.90 | 32.93 | 950,480 | -0.16(-0.48%) |
Mar 15, 2024 | 32.95 | 33.17 | 32.81 | 33.09 | 1,303,610 | +0.14(+0.42%) |
Mar 14, 2024 | 33.48 | 33.48 | 32.72 | 32.95 | 1,971,925 | -0.38(-1.14%) |
Mar 13, 2024 | 33.24 | 33.46 | 33.18 | 33.33 | 1,211,046 | +0.12(+0.36%) |
Mar 12, 2024 | 33.21 | 33.30 | 32.96 | 33.21 | 1,034,076 | +0.04(+0.12%) |
Mar 11, 2024 | 33.18 | 33.25 | 32.89 | 33.17 | 1,095,481 | -0.13(-0.39%) |
Mar 08, 2024 | 33.60 | 33.77 | 33.25 | 33.30 | 1,256,251 | -0.07(-0.21%) |
Mar 07, 2024 | 33.31 | 33.49 | 33.21 | 33.37 | 1,016,973 | +0.30(+0.90%) |
Mar 06, 2024 | 33.18 | 33.19 | 32.93 | 33.07 | 961,543 | +0.11(+0.33%) |
Mar 05, 2024 | 32.88 | 33.20 | 32.80 | 32.96 | 1,409,515 | -0.04(-0.12%) |
Mar 04, 2024 | 33.30 | 33.41 | 32.96 | 33.00 | 1,051,568 | -0.07(-0.21%) |
Mar 01, 2024 | 32.98 | 33.12 | 32.76 | 33.07 | 1,106,095 | +0.18(+0.55%) |
Feb 29, 2024 | 32.87 | 33.04 | 32.68 | 32.89 | 1,870,609 | +0.33(+1.01%) |
Feb 28, 2024 | 32.61 | 32.73 | 32.48 | 32.56 | 860,447 | -0.18(-0.55%) |
Feb 27, 2024 | 32.68 | 32.74 | 32.57 | 32.74 | 1,073,252 | +0.22(+0.67%) |
Feb 26, 2024 | 32.48 | 32.68 | 32.35 | 32.52 | 774,952 | +0.01(+0.03%) |
Feb 23, 2024 | 32.44 | 32.62 | 32.30 | 32.51 | 1,343,892 | +0.10(+0.31%) |
Feb 22, 2024 | 32.25 | 32.45 | 32.17 | 32.41 | 1,516,657 | +0.21(+0.65%) |
Feb 21, 2024 | 32.05 | 32.24 | 31.95 | 32.20 | 586,118 | +0.05(+0.15%) |
Feb 20, 2024 | 32.32 | 32.32 | 31.95 | 32.15 | 1,170,591 | -0.29(-0.89%) |
Feb 16, 2024 | 32.56 | 32.73 | 32.39 | 32.44 | 1,259,831 | -0.27(-0.82%) |
Feb 15, 2024 | 32.35 | 32.80 | 32.31 | 32.71 | 907,176 | +0.61(+1.89%) |
Feb 14, 2024 | 32.02 | 32.17 | 31.71 | 32.10 | 921,309 | +0.41(+1.29%) |
Feb 13, 2024 | 31.85 | 31.98 | 31.40 | 31.69 | 1,128,552 | -0.98(-2.99%) |
Feb 12, 2024 | 32.26 | 32.81 | 32.24 | 32.67 | 1,008,520 | +0.48(+1.49%) |
Feb 09, 2024 | 32.07 | 32.20 | 31.83 | 32.19 | 1,044,486 | +0.19(+0.59%) |
Feb 08, 2024 | 31.76 | 32.00 | 31.62 | 32.00 | 1,524,737 | +0.29(+0.91%) |
Feb 07, 2024 | 31.67 | 31.83 | 31.41 | 31.71 | 1,217,591 | +0.08(+0.25%) |
Feb 06, 2024 | 31.66 | 31.82 | 31.50 | 31.63 | 1,345,005 | +0.04(+0.13%) |
Feb 05, 2024 | 31.75 | 31.76 | 31.30 | 31.59 | 1,185,770 | -0.40(-1.25%) |
Feb 02, 2024 | 31.66 | 32.13 | 31.53 | 31.99 | 4,283,061 | +0.01(+0.03%) |