Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 34.10 | 34.36 | 34.10 | 34.36 | 1,763 | +0.37(+1.08%) |
Apr 25, 2024 | 33.72 | 34.06 | 33.72 | 33.99 | 8,441 | -0.02(-0.05%) |
Apr 24, 2024 | 34.05 | 34.05 | 33.86 | 34.01 | 2,326 | -0.28(-0.80%) |
Apr 23, 2024 | 34.06 | 34.32 | 34.06 | 34.29 | 3,415 | +0.58(+1.72%) |
Apr 22, 2024 | 33.62 | 33.76 | 33.54 | 33.71 | 1,893 | +0.28(+0.84%) |
Apr 19, 2024 | 33.40 | 33.43 | 33.30 | 33.43 | 5,398 | -0.12(-0.36%) |
Apr 18, 2024 | 33.73 | 33.73 | 33.52 | 33.55 | 1,765 | -0.08(-0.24%) |
Apr 17, 2024 | 33.68 | 33.68 | 33.45 | 33.63 | 7,133 | +0.19(+0.57%) |
Apr 16, 2024 | 33.53 | 33.53 | 33.44 | 33.44 | 886 | -0.44(-1.30%) |
Apr 15, 2024 | 34.60 | 34.60 | 33.88 | 33.88 | 1,205 | -0.04(-0.12%) |
Apr 12, 2024 | 34.35 | 34.35 | 33.91 | 33.92 | 4,676 | -0.91(-2.61%) |
Apr 11, 2024 | 34.82 | 34.83 | 34.82 | 34.83 | 769 | +0.19(+0.54%) |
Apr 10, 2024 | 34.57 | 34.64 | 34.57 | 34.64 | 1,514 | -0.29(-0.84%) |
Apr 09, 2024 | 34.93 | 34.94 | 34.88 | 34.94 | 6,741 | -0.08(-0.23%) |
Apr 08, 2024 | 34.90 | 35.06 | 34.90 | 35.02 | 13,752 | +0.30(+0.86%) |
Apr 05, 2024 | 34.72 | 34.75 | 34.68 | 34.72 | 1,345 | +0.04(+0.11%) |
Apr 04, 2024 | 35.11 | 35.12 | 34.57 | 34.68 | 2,242 | -0.10(-0.29%) |
Apr 03, 2024 | 34.60 | 34.78 | 34.60 | 34.78 | 1,560 | +0.16(+0.47%) |
Apr 02, 2024 | 34.67 | 34.72 | 34.52 | 34.62 | 1,898 | -0.39(-1.12%) |
Apr 01, 2024 | 35.29 | 35.29 | 35.01 | 35.01 | 2,464 | -0.16(-0.45%) |
Mar 28, 2024 | 35.15 | 35.24 | 35.15 | 35.17 | 3,749 | +0.09(+0.26%) |
Mar 27, 2024 | 34.82 | 35.08 | 35.08 | 4,450 | +0.39(+1.12%) | |
Mar 26, 2024 | 34.63 | 34.87 | 34.63 | 34.69 | 10,968 | +0.28(+0.81%) |
Mar 25, 2024 | 34.49 | 34.51 | 34.41 | 34.41 | 1,039 | -0.08(-0.23%) |
Mar 22, 2024 | 34.49 | 34.54 | 34.49 | 34.49 | 7,811 | -0.25(-0.72%) |
Mar 21, 2024 | 34.84 | 34.92 | 34.74 | 34.74 | 2,768 | -0.11(-0.32%) |
Mar 20, 2024 | 34.27 | 34.85 | 34.27 | 34.85 | 8,298 | +0.47(+1.36%) |
Mar 19, 2024 | 34.42 | 34.43 | 34.38 | 34.38 | 8,727 | +0.04(+0.12%) |
Mar 18, 2024 | 34.42 | 34.83 | 34.31 | 34.34 | 19,993 | -0.12(-0.35%) |
Mar 15, 2024 | 34.47 | 34.54 | 34.41 | 34.46 | 2,288 | +0.06(+0.17%) |
Mar 14, 2024 | 34.42 | 34.43 | 34.40 | 34.40 | 990 | -0.29(-0.84%) |
Mar 13, 2024 | 34.73 | 34.73 | 34.61 | 34.69 | 2,112 | -0.11(-0.30%) |
Mar 12, 2024 | 34.63 | 34.80 | 34.58 | 34.80 | 4,913 | +0.07(+0.20%) |
Mar 11, 2024 | 34.63 | 34.79 | 34.63 | 34.73 | 684 | -0.07(-0.21%) |
Mar 08, 2024 | 34.98 | 35.00 | 34.72 | 34.80 | 4,399 | -0.04(-0.11%) |
Mar 07, 2024 | 34.59 | 34.87 | 34.59 | 34.84 | 677 | +0.56(+1.62%) |
Mar 06, 2024 | 34.20 | 34.28 | 34.20 | 34.28 | 218 | +0.51(+1.51%) |
Mar 05, 2024 | 33.72 | 33.90 | 33.72 | 33.77 | 3,828 | +0.07(+0.19%) |
Mar 04, 2024 | 33.53 | 33.71 | 33.53 | 33.71 | 2,923 | -0.14(-0.41%) |
Mar 01, 2024 | 33.35 | 33.85 | 33.35 | 33.85 | 1,680 | +0.44(+1.31%) |
Feb 29, 2024 | 33.51 | 33.51 | 33.03 | 33.41 | 99,119 | +0.15(+0.46%) |
Feb 28, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 73 | -0.41(-1.23%) |
Feb 27, 2024 | 33.64 | 33.68 | 33.64 | 33.67 | 508 | +0.13(+0.38%) |
Feb 26, 2024 | 33.54 | 33.59 | 33.47 | 33.54 | 2,646 | -0.21(-0.62%) |
Feb 23, 2024 | 33.77 | 33.77 | 33.75 | 33.75 | 348 | -0.06(-0.18%) |
Feb 22, 2024 | 33.59 | 33.81 | 33.59 | 33.81 | 5,059 | +0.41(+1.24%) |
Feb 21, 2024 | 33.30 | 33.40 | 33.27 | 33.40 | 2,442 | -0.01(-0.04%) |
Feb 20, 2024 | 33.49 | 33.50 | 33.36 | 33.41 | 1,518 | -0.11(-0.32%) |
Feb 16, 2024 | 33.33 | 33.52 | 33.33 | 33.52 | 480 | +0.06(+0.19%) |
Feb 15, 2024 | 33.29 | 33.46 | 33.29 | 33.46 | 397 | +0.35(+1.04%) |
Feb 14, 2024 | 33.02 | 33.11 | 32.95 | 33.11 | 998 | +0.47(+1.45%) |
Feb 13, 2024 | 32.93 | 32.93 | 32.57 | 32.64 | 2,258 | -0.91(-2.71%) |
Feb 12, 2024 | 33.44 | 33.66 | 33.43 | 33.55 | 6,612 | +0.28(+0.84%) |
Feb 09, 2024 | 33.26 | 33.28 | 33.24 | 33.27 | 2,964 | -0.13(-0.38%) |
Feb 08, 2024 | 33.38 | 33.40 | 33.24 | 33.40 | 948 | +0.06(+0.18%) |
Feb 07, 2024 | 33.30 | 33.34 | 33.20 | 33.34 | 779 | +0.01(+0.03%) |
Feb 06, 2024 | 33.17 | 33.33 | 33.17 | 33.33 | 3,294 | +0.54(+1.64%) |
Feb 05, 2024 | 33.09 | 33.09 | 32.79 | 32.79 | 759 | -0.77(-2.29%) |
Feb 02, 2024 | 33.64 | 33.64 | 33.46 | 33.56 | 1,762 | -0.36(-1.06%) |