Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 33.77 | 33.77 | 33.47 | 33.52 | 2,333 | +0.04(+0.12%) |
Apr 17, 2024 | 33.72 | 33.76 | 33.43 | 33.48 | 12,187 | -0.14(-0.42%) |
Apr 16, 2024 | 33.47 | 33.67 | 33.47 | 33.62 | 6,408 | -0.02(-0.06%) |
Apr 15, 2024 | 34.06 | 34.06 | 33.53 | 33.64 | 12,356 | -0.25(-0.74%) |
Apr 12, 2024 | 34.37 | 34.37 | 33.83 | 33.89 | 1,812 | -0.37(-1.08%) |
Apr 11, 2024 | 34.37 | 34.37 | 34.15 | 34.26 | 2,680 | -0.06(-0.17%) |
Apr 10, 2024 | 34.38 | 34.38 | 34.22 | 34.32 | 9,305 | -0.13(-0.38%) |
Apr 09, 2024 | 34.46 | 34.48 | 34.32 | 34.45 | 3,360 | +0.08(+0.23%) |
Apr 08, 2024 | 34.45 | 34.45 | 34.27 | 34.37 | 6,023 | +0.00(+0.00%) |
Apr 05, 2024 | 33.94 | 34.37 | 33.94 | 34.37 | 30,256 | +0.38(+1.12%) |
Apr 04, 2024 | 34.12 | 34.24 | 33.97 | 33.99 | 3,815 | -0.04(-0.12%) |
Apr 03, 2024 | 33.78 | 34.08 | 33.78 | 34.03 | 2,323 | +0.28(+0.83%) |
Apr 02, 2024 | 33.73 | 33.77 | 33.73 | 33.75 | 5,856 | -0.03(-0.09%) |
Apr 01, 2024 | 33.81 | 33.82 | 33.69 | 33.78 | 4,090 | +0.08(+0.24%) |
Mar 28, 2024 | 33.70 | 0 | +0.17(+0.51%) | |||
Mar 27, 2024 | 33.25 | 33.54 | 33.25 | 33.53 | 13,474 | +0.35(+1.05%) |
Mar 26, 2024 | 33.17 | 33.35 | 33.17 | 33.18 | 5,368 | +0.01(+0.03%) |
Mar 25, 2024 | 33.17 | 33.32 | 33.15 | 33.17 | 3,293 | -0.09(-0.27%) |
Mar 22, 2024 | 33.26 | 33.26 | 33.20 | 33.26 | 2,960 | -0.27(-0.81%) |
Mar 21, 2024 | 33.53 | 33.53 | 33.47 | 33.53 | 1,292 | +0.12(+0.36%) |
Mar 20, 2024 | 33.05 | 33.41 | 33.05 | 33.41 | 9,035 | +0.29(+0.88%) |
Mar 19, 2024 | 32.97 | 33.23 | 32.97 | 33.12 | 3,564 | -0.01(-0.03%) |
Mar 18, 2024 | 33.06 | 33.16 | 33.06 | 33.13 | 4,671 | +0.11(+0.33%) |
Mar 15, 2024 | 32.80 | 33.06 | 32.80 | 33.02 | 3,130 | +0.19(+0.58%) |
Mar 14, 2024 | 32.79 | 32.85 | 32.75 | 32.83 | 1,222 | -0.08(-0.24%) |
Mar 13, 2024 | 32.78 | 33.01 | 32.78 | 32.91 | 2,632 | +0.21(+0.64%) |
Mar 12, 2024 | 32.74 | 32.74 | 32.58 | 32.70 | 3,921 | -0.02(-0.06%) |
Mar 11, 2024 | 32.61 | 32.72 | 32.52 | 32.72 | 8,464 | +0.04(+0.12%) |
Mar 08, 2024 | 32.85 | 32.85 | 32.61 | 32.68 | 2,411 | -0.18(-0.55%) |
Mar 07, 2024 | 32.66 | 32.88 | 32.66 | 32.86 | 17,655 | +0.38(+1.17%) |
Mar 06, 2024 | 32.54 | 32.58 | 32.48 | 32.48 | 1,713 | +0.20(+0.62%) |
Mar 05, 2024 | 32.49 | 32.53 | 32.25 | 32.28 | 3,426 | -0.29(-0.89%) |
Mar 04, 2024 | 32.44 | 32.57 | 32.44 | 32.57 | 1,735 | +0.20(+0.62%) |
Mar 01, 2024 | 32.07 | 32.41 | 32.07 | 32.37 | 3,996 | +0.39(+1.22%) |
Feb 29, 2024 | 31.93 | 32.01 | 31.92 | 31.98 | 5,034 | +0.02(+0.06%) |
Feb 28, 2024 | 31.96 | 32.04 | 31.90 | 31.96 | 3,879 | +0.03(+0.09%) |
Feb 27, 2024 | 31.81 | 31.96 | 31.79 | 31.93 | 1,644 | +0.17(+0.54%) |
Feb 26, 2024 | 31.70 | 31.76 | 31.70 | 31.76 | 2,485 | -0.10(-0.31%) |
Feb 23, 2024 | 31.74 | 31.86 | 31.74 | 31.86 | 1,560 | +0.07(+0.22%) |
Feb 22, 2024 | 31.73 | 31.79 | 31.64 | 31.79 | 2,757 | +0.21(+0.66%) |
Feb 21, 2024 | 31.62 | 31.65 | 31.53 | 31.58 | 3,430 | -0.02(-0.06%) |
Feb 20, 2024 | 31.68 | 31.68 | 31.57 | 31.60 | 2,020 | -0.31(-0.97%) |
Feb 16, 2024 | 31.91 | 0 | +0.13(+0.41%) | |||
Feb 15, 2024 | 31.35 | 31.78 | 31.35 | 31.78 | 3,492 | +0.49(+1.57%) |
Feb 14, 2024 | 31.05 | 31.32 | 31.05 | 31.29 | 5,033 | +0.40(+1.29%) |
Feb 13, 2024 | 31.19 | 31.19 | 30.71 | 30.89 | 10,102 | -0.71(-2.25%) |
Feb 12, 2024 | 31.31 | 31.66 | 31.31 | 31.60 | 2,454 | +0.29(+0.93%) |
Feb 09, 2024 | 31.26 | 31.35 | 31.18 | 31.31 | 3,683 | +0.08(+0.26%) |
Feb 08, 2024 | 31.31 | 31.32 | 31.20 | 31.23 | 1,701 | -0.28(-0.89%) |
Feb 07, 2024 | 31.48 | 31.58 | 31.46 | 31.51 | 950 | -0.02(-0.06%) |
Feb 06, 2024 | 31.45 | 31.53 | 31.45 | 31.53 | 1,757 | +0.17(+0.54%) |
Feb 05, 2024 | 31.54 | 31.54 | 31.27 | 31.36 | 5,042 | -0.39(-1.23%) |
Feb 02, 2024 | 31.70 | 31.75 | 31.63 | 31.75 | 5,570 | -0.04(-0.13%) |