Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 32.95 | 33.16 | 32.78 | 33.05 | 21,072 | -0.05(-0.15%) |
Apr 24, 2024 | 33.15 | 33.68 | 32.94 | 33.10 | 189,461 | +0.09(+0.27%) |
Apr 23, 2024 | 32.62 | 33.01 | 32.62 | 33.01 | 3,542 | +0.38(+1.16%) |
Apr 22, 2024 | 32.50 | 32.66 | 32.47 | 32.63 | 10,208 | +0.17(+0.52%) |
Apr 19, 2024 | 32.51 | 32.56 | 32.33 | 32.46 | 15,521 | -0.08(-0.25%) |
Apr 18, 2024 | 32.55 | 32.82 | 32.52 | 32.54 | 11,916 | -0.11(-0.34%) |
Apr 17, 2024 | 32.72 | 32.75 | 32.54 | 32.65 | 6,355 | -0.04(-0.12%) |
Apr 16, 2024 | 32.83 | 32.84 | 32.33 | 32.69 | 105,220 | -0.23(-0.70%) |
Apr 15, 2024 | 33.47 | 33.47 | 32.79 | 32.92 | 11,637 | -0.33(-0.99%) |
Apr 12, 2024 | 33.43 | 33.54 | 33.22 | 33.25 | 11,701 | -0.37(-1.10%) |
Apr 11, 2024 | 33.68 | 33.75 | 33.56 | 33.62 | 9,667 | -0.09(-0.27%) |
Apr 10, 2024 | 33.59 | 33.71 | 33.51 | 33.71 | 10,806 | -0.15(-0.44%) |
Apr 09, 2024 | 33.79 | 33.86 | 33.74 | 33.86 | 707 | +0.11(+0.33%) |
Apr 08, 2024 | 33.54 | 33.86 | 33.54 | 33.75 | 19,792 | +0.05(+0.15%) |
Apr 05, 2024 | 33.54 | 33.75 | 33.54 | 33.70 | 10,415 | +0.02(+0.06%) |
Apr 04, 2024 | 33.90 | 33.99 | 33.46 | 33.68 | 120,165 | -0.03(-0.09%) |
Apr 03, 2024 | 33.49 | 33.73 | 33.49 | 33.71 | 12,918 | +0.06(+0.18%) |
Apr 02, 2024 | 33.65 | 33.67 | 33.56 | 33.65 | 9,684 | -0.23(-0.68%) |
Apr 01, 2024 | 33.95 | 34.13 | 33.83 | 33.88 | 26,845 | -0.17(-0.50%) |
Mar 28, 2024 | 34.08 | 34.19 | 34.04 | 34.05 | 5,842 | -0.10(-0.29%) |
Mar 27, 2024 | 33.94 | 34.15 | 33.92 | 34.15 | 15,721 | +0.37(+1.09%) |
Mar 26, 2024 | 33.87 | 34.12 | 33.78 | 33.78 | 7,141 | -0.20(-0.59%) |
Mar 25, 2024 | 33.76 | 34.00 | 33.76 | 33.98 | 7,760 | +0.12(+0.35%) |
Mar 22, 2024 | 33.95 | 33.95 | 33.75 | 33.86 | 6,206 | +0.01(+0.03%) |
Mar 21, 2024 | 33.49 | 33.91 | 33.49 | 33.85 | 60,848 | +0.38(+1.13%) |
Mar 20, 2024 | 33.37 | 33.47 | 33.22 | 33.47 | 3,077 | +0.20(+0.60%) |
Mar 19, 2024 | 33.25 | 33.27 | 33.05 | 33.27 | 11,508 | -0.02(-0.06%) |
Mar 18, 2024 | 33.41 | 33.50 | 33.29 | 33.29 | 48,014 | -0.08(-0.24%) |
Mar 15, 2024 | 33.35 | 33.45 | 33.32 | 33.37 | 5,579 | -0.15(-0.45%) |
Mar 14, 2024 | 33.81 | 33.81 | 33.51 | 33.52 | 6,001 | -0.21(-0.62%) |
Mar 13, 2024 | 33.58 | 33.76 | 33.56 | 33.73 | 8,381 | +0.24(+0.71%) |
Mar 12, 2024 | 33.54 | 33.57 | 33.42 | 33.49 | 16,265 | -0.09(-0.27%) |
Mar 11, 2024 | 33.64 | 33.76 | 33.45 | 33.58 | 44,299 | +0.09(+0.27%) |
Mar 08, 2024 | 33.78 | 33.81 | 33.44 | 33.49 | 164,482 | -0.07(-0.21%) |
Mar 07, 2024 | 33.33 | 33.65 | 33.33 | 33.56 | 18,901 | +0.20(+0.60%) |
Mar 06, 2024 | 33.49 | 33.52 | 33.32 | 33.36 | 33,179 | +0.07(+0.21%) |
Mar 05, 2024 | 33.62 | 33.62 | 33.21 | 33.29 | 113,571 | -0.43(-1.27%) |
Mar 04, 2024 | 33.56 | 33.73 | 33.54 | 33.72 | 33,257 | +0.30(+0.90%) |
Mar 01, 2024 | 33.13 | 33.51 | 33.13 | 33.42 | 131,259 | +0.29(+0.87%) |
Feb 29, 2024 | 33.11 | 33.22 | 33.11 | 33.13 | 2,487 | +0.00(+0.00%) |
Feb 28, 2024 | 33.15 | 33.15 | 33.03 | 33.13 | 2,031 | +0.04(+0.12%) |
Feb 27, 2024 | 32.94 | 33.09 | 32.94 | 33.09 | 3,645 | +0.26(+0.79%) |
Feb 26, 2024 | 32.73 | 32.91 | 32.69 | 32.83 | 5,054 | +0.06(+0.18%) |
Feb 23, 2024 | 33.23 | 33.23 | 32.64 | 32.77 | 7,457 | -0.04(-0.12%) |
Feb 22, 2024 | 32.72 | 32.81 | 32.64 | 32.81 | 5,005 | +0.20(+0.61%) |
Feb 21, 2024 | 32.79 | 32.79 | 32.47 | 32.61 | 13,523 | -0.37(-1.12%) |
Feb 20, 2024 | 33.26 | 33.26 | 32.86 | 32.98 | 20,569 | -0.32(-0.96%) |
Feb 16, 2024 | 33.30 | 33.35 | 33.19 | 33.30 | 7,281 | -0.06(-0.18%) |
Feb 15, 2024 | 33.26 | 33.38 | 33.22 | 33.36 | 3,129 | +0.14(+0.42%) |
Feb 14, 2024 | 33.06 | 33.24 | 32.99 | 33.22 | 24,199 | +0.24(+0.72%) |
Feb 13, 2024 | 33.02 | 33.11 | 32.88 | 32.98 | 13,156 | -0.48(-1.43%) |
Feb 12, 2024 | 33.28 | 33.55 | 33.28 | 33.46 | 8,913 | +0.07(+0.21%) |
Feb 09, 2024 | 33.13 | 33.39 | 33.13 | 33.39 | 11,101 | +0.36(+1.09%) |
Feb 08, 2024 | 32.83 | 33.05 | 32.77 | 33.03 | 6,716 | +0.19(+0.58%) |
Feb 07, 2024 | 32.76 | 32.88 | 32.75 | 32.84 | 3,650 | +0.09(+0.27%) |
Feb 06, 2024 | 32.65 | 32.77 | 32.62 | 32.75 | 7,070 | +0.03(+0.09%) |
Feb 05, 2024 | 32.70 | 32.77 | 32.57 | 32.72 | 2,758 | -0.10(-0.30%) |
Feb 02, 2024 | 32.86 | 32.86 | 32.61 | 32.82 | 8,649 | +0.12(+0.37%) |