Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 32.88 | 33.54 | 32.14 | 33.44 | 415,971 | +0.87(+2.67%) |
Apr 22, 2024 | 32.47 | 33.10 | 31.60 | 32.57 | 339,200 | +0.94(+2.97%) |
Apr 19, 2024 | 33.12 | 33.12 | 31.18 | 31.63 | 344,569 | -1.70(-5.10%) |
Apr 18, 2024 | 34.16 | 34.56 | 33.20 | 33.33 | 132,341 | -0.78(-2.29%) |
Apr 17, 2024 | 35.37 | 35.39 | 33.63 | 34.11 | 226,340 | -0.80(-2.29%) |
Apr 16, 2024 | 34.91 | 35.48 | 34.57 | 34.91 | 232,649 | -0.15(-0.43%) |
Apr 15, 2024 | 36.51 | 37.00 | 34.85 | 35.06 | 198,596 | -1.00(-2.77%) |
Apr 12, 2024 | 36.69 | 36.88 | 35.67 | 36.06 | 236,260 | -1.15(-3.09%) |
Apr 11, 2024 | 36.33 | 37.50 | 35.87 | 37.21 | 346,384 | +1.15(+3.19%) |
Apr 10, 2024 | 34.85 | 36.15 | 34.78 | 36.06 | 272,048 | +0.06(+0.17%) |
Apr 09, 2024 | 36.69 | 36.69 | 35.39 | 36.00 | 177,439 | +0.13(+0.36%) |
Apr 08, 2024 | 36.49 | 36.56 | 35.67 | 35.87 | 210,595 | +0.13(+0.36%) |
Apr 05, 2024 | 34.80 | 36.20 | 34.60 | 35.74 | 253,563 | +1.84(+5.43%) |
Apr 04, 2024 | 35.44 | 35.79 | 33.87 | 33.90 | 218,711 | -0.92(-2.64%) |
Apr 03, 2024 | 33.98 | 34.97 | 33.98 | 34.82 | 137,105 | +0.66(+1.93%) |
Apr 02, 2024 | 33.65 | 34.18 | 33.30 | 34.16 | 320,236 | -0.13(-0.38%) |
Apr 01, 2024 | 34.23 | 34.81 | 34.00 | 34.29 | 128,665 | +0.23(+0.68%) |
Mar 28, 2024 | 34.06 | 34.49 | 33.85 | 34.06 | 102,651 | +0.06(+0.18%) |
Mar 27, 2024 | 34.00 | 34.00 | 33.35 | 34.00 | 63,795 | +0.31(+0.92%) |
Mar 26, 2024 | 34.10 | 34.15 | 33.50 | 33.69 | 101,258 | -0.30(-0.88%) |
Mar 25, 2024 | 33.48 | 34.26 | 33.24 | 33.99 | 245,732 | +0.24(+0.71%) |
Mar 22, 2024 | 33.50 | 33.85 | 33.14 | 33.75 | 108,897 | +0.19(+0.57%) |
Mar 21, 2024 | 34.02 | 34.45 | 33.56 | 33.56 | 146,813 | +0.01(+0.03%) |
Mar 20, 2024 | 33.01 | 33.64 | 32.58 | 33.55 | 286,422 | +0.63(+1.91%) |
Mar 19, 2024 | 32.47 | 32.98 | 32.27 | 32.92 | 212,579 | +0.41(+1.27%) |
Mar 18, 2024 | 32.95 | 33.08 | 32.47 | 32.51 | 137,966 | -0.02(-0.06%) |
Mar 15, 2024 | 33.22 | 33.47 | 32.37 | 32.53 | 202,195 | -1.25(-3.71%) |
Mar 14, 2024 | 33.48 | 33.95 | 33.13 | 33.78 | 108,538 | +0.62(+1.86%) |
Mar 13, 2024 | 32.96 | 33.45 | 32.89 | 33.16 | 94,614 | +0.32(+0.97%) |
Mar 12, 2024 | 32.28 | 33.21 | 31.93 | 32.85 | 104,526 | +0.94(+2.96%) |
Mar 11, 2024 | 32.54 | 32.54 | 31.75 | 31.90 | 214,448 | -0.92(-2.81%) |
Mar 08, 2024 | 33.13 | 33.78 | 32.60 | 32.83 | 162,524 | -0.45(-1.34%) |
Mar 07, 2024 | 32.71 | 33.61 | 32.40 | 33.27 | 163,180 | +0.90(+2.79%) |
Mar 06, 2024 | 32.96 | 33.15 | 32.36 | 32.37 | 74,714 | -0.15(-0.46%) |
Mar 05, 2024 | 33.24 | 33.27 | 32.31 | 32.52 | 176,677 | -1.01(-3.02%) |
Mar 04, 2024 | 33.52 | 34.23 | 33.51 | 33.53 | 136,032 | -0.20(-0.59%) |
Mar 01, 2024 | 33.29 | 33.84 | 33.14 | 33.73 | 220,983 | +0.50(+1.49%) |
Feb 29, 2024 | 32.26 | 33.40 | 32.26 | 33.23 | 221,194 | +0.93(+2.89%) |
Feb 28, 2024 | 32.13 | 32.54 | 32.08 | 32.30 | 48,109 | -0.13(-0.40%) |
Feb 27, 2024 | 32.60 | 32.72 | 32.24 | 32.43 | 90,742 | -0.32(-0.97%) |
Feb 26, 2024 | 33.03 | 33.21 | 32.64 | 32.75 | 186,540 | -0.09(-0.27%) |
Feb 23, 2024 | 32.66 | 33.03 | 32.49 | 32.84 | 170,481 | +0.09(+0.27%) |
Feb 22, 2024 | 32.34 | 32.80 | 32.01 | 32.75 | 429,396 | +1.66(+5.34%) |
Feb 21, 2024 | 31.17 | 31.48 | 30.69 | 31.09 | 185,390 | +0.41(+1.33%) |
Feb 20, 2024 | 30.85 | 31.10 | 30.32 | 30.68 | 188,078 | -0.67(-2.12%) |
Feb 16, 2024 | 31.13 | 31.60 | 30.73 | 31.35 | 156,177 | -0.12(-0.38%) |
Feb 15, 2024 | 31.71 | 31.80 | 30.84 | 31.47 | 342,960 | -0.33(-1.03%) |
Feb 14, 2024 | 31.35 | 31.84 | 31.08 | 31.79 | 142,539 | +0.66(+2.11%) |
Feb 13, 2024 | 30.87 | 31.75 | 30.32 | 31.14 | 337,773 | -1.06(-3.30%) |
Feb 12, 2024 | 32.91 | 33.06 | 32.00 | 32.20 | 245,698 | -0.64(-1.94%) |
Feb 09, 2024 | 31.86 | 32.95 | 31.72 | 32.84 | 310,636 | +1.33(+4.23%) |
Feb 08, 2024 | 31.51 | 31.97 | 31.30 | 31.50 | 306,069 | -0.21(-0.66%) |
Feb 07, 2024 | 31.48 | 31.81 | 31.40 | 31.71 | 456,018 | +0.39(+1.24%) |
Feb 06, 2024 | 31.45 | 31.77 | 30.94 | 31.33 | 233,073 | -0.37(-1.16%) |
Feb 05, 2024 | 31.59 | 31.70 | 30.95 | 31.69 | 412,231 | -0.40(-1.24%) |
Feb 02, 2024 | 31.38 | 32.29 | 30.91 | 32.09 | 969,805 | +3.26(+11.30%) |