Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 33.09 | 33.73 | 33.00 | 33.65 | 224,300 | +0.62(+1.88%) |
Apr 19, 2024 | 32.46 | 33.38 | 32.46 | 33.03 | 206,951 | +0.56(+1.72%) |
Apr 18, 2024 | 32.65 | 32.94 | 32.32 | 32.47 | 148,434 | +0.02(+0.06%) |
Apr 17, 2024 | 32.93 | 33.32 | 32.31 | 32.45 | 201,443 | -0.23(-0.70%) |
Apr 16, 2024 | 32.40 | 33.24 | 32.33 | 32.68 | 329,642 | +0.21(+0.65%) |
Apr 15, 2024 | 32.87 | 33.37 | 32.29 | 32.47 | 315,488 | -0.68(-2.05%) |
Apr 12, 2024 | 33.00 | 33.52 | 32.73 | 33.15 | 292,249 | +0.06(+0.18%) |
Apr 11, 2024 | 33.50 | 33.70 | 32.80 | 33.09 | 310,760 | -0.17(-0.51%) |
Apr 10, 2024 | 34.02 | 34.27 | 33.11 | 33.26 | 371,685 | -1.21(-3.51%) |
Apr 09, 2024 | 34.99 | 35.10 | 34.10 | 34.47 | 211,418 | -0.51(-1.46%) |
Apr 08, 2024 | 34.30 | 35.03 | 34.21 | 34.98 | 674,158 | +0.68(+1.98%) |
Apr 05, 2024 | 34.12 | 34.66 | 34.02 | 34.30 | 212,943 | +0.26(+0.76%) |
Apr 04, 2024 | 34.25 | 34.64 | 33.89 | 34.04 | 452,252 | -0.68(-1.96%) |
Apr 03, 2024 | 34.18 | 34.93 | 34.02 | 34.72 | 387,632 | +0.11(+0.32%) |
Apr 02, 2024 | 34.25 | 34.88 | 34.10 | 34.61 | 387,089 | +0.19(+0.55%) |
Apr 01, 2024 | 34.74 | 34.92 | 34.33 | 34.42 | 228,142 | -0.32(-0.92%) |
Mar 28, 2024 | 34.80 | 35.33 | 34.71 | 34.74 | 230,255 | -0.01(-0.03%) |
Mar 27, 2024 | 34.21 | 34.90 | 34.21 | 34.75 | 350,876 | +0.55(+1.61%) |
Mar 26, 2024 | 33.99 | 34.40 | 33.85 | 34.20 | 259,148 | +0.44(+1.30%) |
Mar 25, 2024 | 33.83 | 33.99 | 33.36 | 33.76 | 196,658 | -0.08(-0.24%) |
Mar 22, 2024 | 34.64 | 34.64 | 33.60 | 33.84 | 241,280 | -0.80(-2.31%) |
Mar 21, 2024 | 34.50 | 35.43 | 34.23 | 34.64 | 377,834 | +0.16(+0.46%) |
Mar 20, 2024 | 33.62 | 34.60 | 33.37 | 34.48 | 358,072 | +0.84(+2.50%) |
Mar 19, 2024 | 33.31 | 33.93 | 33.25 | 33.64 | 350,453 | +0.16(+0.48%) |
Mar 18, 2024 | 33.37 | 33.77 | 33.20 | 33.48 | 183,244 | +0.19(+0.57%) |
Mar 15, 2024 | 33.55 | 33.97 | 33.13 | 33.29 | 242,292 | -0.08(-0.24%) |
Mar 14, 2024 | 34.14 | 34.22 | 33.05 | 33.37 | 459,802 | -0.73(-2.14%) |
Mar 13, 2024 | 33.74 | 34.34 | 33.66 | 34.10 | 362,080 | +0.18(+0.53%) |
Mar 12, 2024 | 33.80 | 34.15 | 33.68 | 33.92 | 431,430 | +0.30(+0.89%) |
Mar 11, 2024 | 33.85 | 33.94 | 33.54 | 33.62 | 199,695 | -0.21(-0.62%) |
Mar 08, 2024 | 34.12 | 34.13 | 33.40 | 33.83 | 357,626 | -0.17(-0.50%) |
Mar 07, 2024 | 33.41 | 34.11 | 32.91 | 34.00 | 433,040 | +0.16(+0.47%) |
Mar 06, 2024 | 33.60 | 33.88 | 33.22 | 33.84 | 306,993 | +0.23(+0.68%) |
Mar 05, 2024 | 32.99 | 33.67 | 32.89 | 33.61 | 292,235 | +0.68(+2.06%) |
Mar 04, 2024 | 32.60 | 33.30 | 32.60 | 32.93 | 323,579 | +0.35(+1.07%) |
Mar 01, 2024 | 31.76 | 32.77 | 31.38 | 32.58 | 529,284 | +0.81(+2.55%) |
Feb 29, 2024 | 33.20 | 33.20 | 31.76 | 31.77 | 748,650 | -1.41(-4.25%) |
Feb 28, 2024 | 33.59 | 33.95 | 33.18 | 33.18 | 257,135 | -0.57(-1.69%) |
Feb 27, 2024 | 33.50 | 34.00 | 33.40 | 33.75 | 233,228 | +0.24(+0.72%) |
Feb 26, 2024 | 34.10 | 34.12 | 33.23 | 33.51 | 221,262 | -0.44(-1.30%) |
Feb 23, 2024 | 33.59 | 34.18 | 33.42 | 33.95 | 570,963 | +0.37(+1.10%) |
Feb 22, 2024 | 32.87 | 33.72 | 32.62 | 33.58 | 448,186 | +1.03(+3.16%) |
Feb 21, 2024 | 32.43 | 32.86 | 32.33 | 32.55 | 132,018 | -0.04(-0.12%) |
Feb 20, 2024 | 32.70 | 33.40 | 32.55 | 32.59 | 259,900 | -0.02(-0.06%) |
Feb 16, 2024 | 32.80 | 33.23 | 32.61 | 32.61 | 284,546 | -0.33(-1.00%) |
Feb 15, 2024 | 33.12 | 33.44 | 32.86 | 32.94 | 385,080 | +0.15(+0.45%) |
Feb 14, 2024 | 32.84 | 33.14 | 32.39 | 32.79 | 442,586 | +0.12(+0.36%) |
Feb 13, 2024 | 32.46 | 33.30 | 32.46 | 32.68 | 507,945 | -0.70(-2.11%) |
Feb 12, 2024 | 32.60 | 33.68 | 32.60 | 33.38 | 440,971 | +0.93(+2.86%) |
Feb 09, 2024 | 32.19 | 32.73 | 32.10 | 32.45 | 296,056 | +0.30(+0.94%) |
Feb 08, 2024 | 32.39 | 32.72 | 31.85 | 32.15 | 436,250 | -0.24(-0.75%) |
Feb 07, 2024 | 33.31 | 33.96 | 31.52 | 32.39 | 861,935 | +0.20(+0.61%) |
Feb 06, 2024 | 32.82 | 33.26 | 32.11 | 32.20 | 523,618 | -0.56(-1.70%) |
Feb 05, 2024 | 32.49 | 33.12 | 32.25 | 32.75 | 336,735 | +0.11(+0.33%) |
Feb 02, 2024 | 32.87 | 33.07 | 32.37 | 32.65 | 284,667 | -0.30(-0.92%) |