Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 32.46 | 32.50 | 32.32 | 32.41 | 9,308 | +0.23(+0.70%) |
Apr 25, 2024 | 31.86 | 32.18 | 31.86 | 32.18 | 2,945 | -0.09(-0.27%) |
Apr 24, 2024 | 32.40 | 32.40 | 32.20 | 32.27 | 14,945 | -0.19(-0.59%) |
Apr 23, 2024 | 32.11 | 32.50 | 32.11 | 32.46 | 6,615 | +0.60(+1.88%) |
Apr 22, 2024 | 31.83 | 31.97 | 31.74 | 31.86 | 2,989 | +0.31(+0.98%) |
Apr 19, 2024 | 31.55 | 31.62 | 31.41 | 31.55 | 5,432 | +0.04(+0.13%) |
Apr 18, 2024 | 31.64 | 31.74 | 31.47 | 31.51 | 475,642 | -0.20(-0.63%) |
Apr 17, 2024 | 31.73 | 31.73 | 31.58 | 31.71 | 1,458 | +0.27(+0.86%) |
Apr 16, 2024 | 31.63 | 31.63 | 31.21 | 31.44 | 4,461 | -0.35(-1.10%) |
Apr 15, 2024 | 32.29 | 32.29 | 31.75 | 31.79 | 5,511 | +0.04(+0.13%) |
Apr 12, 2024 | 31.89 | 31.90 | 31.67 | 31.75 | 30,577 | -0.52(-1.61%) |
Apr 11, 2024 | 32.39 | 32.39 | 31.98 | 32.27 | 12,847 | -0.23(-0.71%) |
Apr 10, 2024 | 32.40 | 32.58 | 32.35 | 32.50 | 15,514 | -0.34(-1.04%) |
Apr 09, 2024 | 33.08 | 33.08 | 32.73 | 32.84 | 3,376 | -0.38(-1.14%) |
Apr 08, 2024 | 33.12 | 33.29 | 33.12 | 33.22 | 48,832 | +0.35(+1.06%) |
Apr 05, 2024 | 32.85 | 32.99 | 32.80 | 32.87 | 5,473 | -0.03(-0.09%) |
Apr 04, 2024 | 33.51 | 33.51 | 32.83 | 32.90 | 14,072 | -0.36(-1.08%) |
Apr 03, 2024 | 32.93 | 33.35 | 32.93 | 33.26 | 12,722 | +0.40(+1.22%) |
Apr 02, 2024 | 33.01 | 33.01 | 32.86 | 32.86 | 21,820 | -0.39(-1.17%) |
Apr 01, 2024 | 33.40 | 33.57 | 33.18 | 33.25 | 31,673 | -0.15(-0.46%) |
Mar 28, 2024 | 33.38 | 33.45 | 33.28 | 33.40 | 4,308 | -0.13(-0.38%) |
Mar 27, 2024 | 33.48 | 33.53 | 33.39 | 33.53 | 6,088 | +0.38(+1.15%) |
Mar 26, 2024 | 33.29 | 33.37 | 33.15 | 33.15 | 12,253 | +0.08(+0.24%) |
Mar 25, 2024 | 32.97 | 33.11 | 32.95 | 33.07 | 10,229 | +0.14(+0.43%) |
Mar 22, 2024 | 32.90 | 32.97 | 32.90 | 32.93 | 3,969 | +0.03(+0.09%) |
Mar 21, 2024 | 32.95 | 33.06 | 32.88 | 32.90 | 8,561 | -0.24(-0.73%) |
Mar 20, 2024 | 32.71 | 33.18 | 32.61 | 33.14 | 7,255 | +0.50(+1.54%) |
Mar 19, 2024 | 32.57 | 32.65 | 32.55 | 32.64 | 5,498 | +0.09(+0.26%) |
Mar 18, 2024 | 32.80 | 32.80 | 32.55 | 32.56 | 3,530 | -0.14(-0.43%) |
Mar 15, 2024 | 32.80 | 32.96 | 32.58 | 32.69 | 8,169 | +0.11(+0.35%) |
Mar 14, 2024 | 32.75 | 32.75 | 32.48 | 32.58 | 3,817 | -0.31(-0.94%) |
Mar 13, 2024 | 32.88 | 32.96 | 32.76 | 32.89 | 7,126 | +0.12(+0.37%) |
Mar 12, 2024 | 32.52 | 32.89 | 32.52 | 32.77 | 12,662 | +0.27(+0.83%) |
Mar 11, 2024 | 32.44 | 32.53 | 32.26 | 32.50 | 33,669 | +0.01(+0.03%) |
Mar 08, 2024 | 32.71 | 32.76 | 32.49 | 32.49 | 3,844 | -0.15(-0.46%) |
Mar 07, 2024 | 32.56 | 32.74 | 32.56 | 32.64 | 3,577 | +0.35(+1.08%) |
Mar 06, 2024 | 32.35 | 32.35 | 32.22 | 32.29 | 4,632 | +0.19(+0.59%) |
Mar 05, 2024 | 32.14 | 32.20 | 31.97 | 32.10 | 3,872 | +0.00(+0.00%) |
Mar 04, 2024 | 32.14 | 32.21 | 32.09 | 32.10 | 14,433 | -0.12(-0.37%) |