Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 33.50 | 33.72 | 32.77 | 33.05 | 157,203 | -0.79(-2.33%) |
Apr 25, 2024 | 34.31 | 34.43 | 33.83 | 33.84 | 91,596 | -0.38(-1.11%) |
Apr 24, 2024 | 34.13 | 34.41 | 33.90 | 34.22 | 84,385 | +0.19(+0.55%) |
Apr 23, 2024 | 33.96 | 34.16 | 33.77 | 34.03 | 62,204 | +0.34(+1.02%) |
Apr 22, 2024 | 33.60 | 34.16 | 33.23 | 33.69 | 78,875 | +0.63(+1.89%) |
Apr 19, 2024 | 32.60 | 33.24 | 32.60 | 33.07 | 35,522 | +0.25(+0.77%) |
Apr 18, 2024 | 32.48 | 33.14 | 32.45 | 32.81 | 40,820 | -0.08(-0.24%) |
Apr 17, 2024 | 33.04 | 33.26 | 32.47 | 32.89 | 53,554 | -0.01(-0.03%) |
Apr 16, 2024 | 32.61 | 33.37 | 31.88 | 32.90 | 49,240 | +0.14(+0.42%) |
Apr 15, 2024 | 33.69 | 33.69 | 32.62 | 32.76 | 79,922 | -0.65(-1.96%) |
Apr 12, 2024 | 33.48 | 34.15 | 33.22 | 33.42 | 54,837 | +0.03(+0.09%) |
Apr 11, 2024 | 33.69 | 33.71 | 33.05 | 33.39 | 64,450 | -0.17(-0.50%) |
Apr 10, 2024 | 33.73 | 33.73 | 33.11 | 33.55 | 65,138 | -0.10(-0.29%) |
Apr 09, 2024 | 33.88 | 34.12 | 33.23 | 33.65 | 51,104 | +0.03(+0.09%) |
Apr 08, 2024 | 33.72 | 34.15 | 33.44 | 33.62 | 74,710 | -0.52(-1.52%) |
Apr 05, 2024 | 34.46 | 34.79 | 33.70 | 34.14 | 79,140 | -0.30(-0.88%) |
Apr 04, 2024 | 34.91 | 34.91 | 33.84 | 34.44 | 103,435 | -0.20(-0.56%) |
Apr 03, 2024 | 34.26 | 34.93 | 34.26 | 34.64 | 80,505 | +0.30(+0.88%) |
Apr 02, 2024 | 34.09 | 34.34 | 33.77 | 34.34 | 58,884 | +0.71(+2.12%) |
Apr 01, 2024 | 33.04 | 34.02 | 33.01 | 33.62 | 78,623 | +0.66(+2.02%) |
Mar 28, 2024 | 33.26 | 33.26 | 32.76 | 32.96 | 80,710 | -0.25(-0.77%) |
Mar 27, 2024 | 32.69 | 33.21 | 32.40 | 33.21 | 39,590 | +0.64(+1.95%) |
Mar 26, 2024 | 33.23 | 33.23 | 32.56 | 32.58 | 43,534 | -0.14(-0.42%) |
Mar 25, 2024 | 32.74 | 33.20 | 32.66 | 32.71 | 78,010 | -0.06(-0.18%) |
Mar 22, 2024 | 32.00 | 32.84 | 32.00 | 32.77 | 20,163 | +0.57(+1.76%) |
Mar 21, 2024 | 32.65 | 32.93 | 31.89 | 32.21 | 76,184 | -0.59(-1.79%) |
Mar 20, 2024 | 32.80 | 32.87 | 32.36 | 32.79 | 69,946 | +0.05(+0.15%) |
Mar 19, 2024 | 31.96 | 32.79 | 31.96 | 32.74 | 103,917 | +0.64(+1.98%) |
Mar 18, 2024 | 31.81 | 32.49 | 31.50 | 32.11 | 99,990 | +0.35(+1.11%) |
Mar 15, 2024 | 31.60 | 31.76 | 31.54 | 31.76 | 58,864 | +0.16(+0.49%) |
Mar 14, 2024 | 31.07 | 31.61 | 31.07 | 31.60 | 40,239 | +0.43(+1.38%) |
Mar 13, 2024 | 30.98 | 31.28 | 30.88 | 31.17 | 49,596 | +0.00(+0.00%) |
Mar 12, 2024 | 30.74 | 31.18 | 30.60 | 31.17 | 44,518 | +0.28(+0.90%) |
Mar 11, 2024 | 30.79 | 31.13 | 30.60 | 30.89 | 59,710 | +0.04(+0.14%) |
Mar 08, 2024 | 30.89 | 31.05 | 30.48 | 30.85 | 61,029 | +0.18(+0.57%) |
Mar 07, 2024 | 30.30 | 30.96 | 30.30 | 30.67 | 57,434 | +0.23(+0.77%) |
Mar 06, 2024 | 30.41 | 30.78 | 30.28 | 30.44 | 74,857 | +0.23(+0.78%) |
Mar 05, 2024 | 30.06 | 30.46 | 30.06 | 30.20 | 26,996 | +0.05(+0.16%) |
Mar 04, 2024 | 30.29 | 30.52 | 29.91 | 30.15 | 76,813 | -0.03(-0.10%) |
Mar 01, 2024 | 30.47 | 30.59 | 30.16 | 30.18 | 46,766 | -0.03(-0.10%) |
Feb 29, 2024 | 29.81 | 30.28 | 29.81 | 30.21 | 64,337 | +0.36(+1.21%) |
Feb 28, 2024 | 29.37 | 30.03 | 29.37 | 29.85 | 40,924 | +0.38(+1.29%) |
Feb 27, 2024 | 29.42 | 29.64 | 29.32 | 29.47 | 50,510 | +0.24(+0.84%) |
Feb 26, 2024 | 29.51 | 29.72 | 29.02 | 29.22 | 60,733 | -0.27(-0.93%) |
Feb 23, 2024 | 29.82 | 30.08 | 29.47 | 29.50 | 40,743 | -0.48(-1.60%) |
Feb 22, 2024 | 30.21 | 30.36 | 29.94 | 29.98 | 65,888 | -0.23(-0.78%) |
Feb 21, 2024 | 29.42 | 30.25 | 29.42 | 30.21 | 36,296 | +0.69(+2.35%) |
Feb 20, 2024 | 29.96 | 30.06 | 29.33 | 29.52 | 85,180 | -0.57(-1.88%) |
Feb 16, 2024 | 30.35 | 30.56 | 30.02 | 30.08 | 54,515 | -0.35(-1.16%) |
Feb 15, 2024 | 29.58 | 30.55 | 29.58 | 30.44 | 79,521 | +0.63(+2.10%) |
Feb 14, 2024 | 29.57 | 29.81 | 29.56 | 29.81 | 52,253 | +0.25(+0.86%) |
Feb 13, 2024 | 29.70 | 29.75 | 29.37 | 29.56 | 44,415 | -0.13(-0.43%) |
Feb 12, 2024 | 29.31 | 29.79 | 29.26 | 29.68 | 93,151 | +0.37(+1.27%) |
Feb 09, 2024 | 29.30 | 29.57 | 29.13 | 29.31 | 123,388 | +0.05(+0.17%) |
Feb 08, 2024 | 28.66 | 29.32 | 28.58 | 29.26 | 143,083 | +0.36(+1.25%) |
Feb 07, 2024 | 29.10 | 29.15 | 28.74 | 28.90 | 113,432 | -0.20(-0.67%) |
Feb 06, 2024 | 28.88 | 29.27 | 28.71 | 29.10 | 143,825 | +0.29(+1.02%) |
Feb 05, 2024 | 30.38 | 30.50 | 28.35 | 28.80 | 537,286 | -1.50(-4.94%) |
Feb 02, 2024 | 30.39 | 30.50 | 30.03 | 30.30 | 38,510 | -0.09(-0.29%) |