Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 33.68 | 33.73 | 33.62 | 33.66 | 2,192 | +0.15(+0.44%) |
Apr 17, 2024 | 33.47 | 33.61 | 33.38 | 33.52 | 6,442 | +0.07(+0.21%) |
Apr 16, 2024 | 33.53 | 33.53 | 33.35 | 33.45 | 4,647 | -0.25(-0.75%) |
Apr 15, 2024 | 33.95 | 33.95 | 33.69 | 33.70 | 3,577 | -0.14(-0.41%) |
Apr 12, 2024 | 34.24 | 34.24 | 33.84 | 33.84 | 3,004 | -0.78(-2.25%) |
Apr 11, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 2,221 | +0.13(+0.37%) |
Apr 10, 2024 | 34.45 | 34.49 | 34.39 | 34.49 | 1,808 | -0.27(-0.77%) |
Apr 09, 2024 | 34.71 | 34.75 | 34.71 | 34.75 | 319 | +0.19(+0.54%) |
Apr 08, 2024 | 34.49 | 34.65 | 34.49 | 34.57 | 367 | +0.24(+0.71%) |
Apr 05, 2024 | 34.29 | 34.35 | 34.29 | 34.32 | 714 | -0.07(-0.21%) |
Apr 04, 2024 | 34.73 | 34.75 | 34.39 | 34.39 | 2,373 | -0.11(-0.32%) |
Apr 03, 2024 | 34.35 | 34.52 | 34.30 | 34.51 | 2,342 | -0.00(-0.00%) |
Apr 02, 2024 | 34.57 | 34.57 | 34.49 | 34.51 | 2,014 | +0.10(+0.29%) |
Apr 01, 2024 | 34.50 | 34.50 | 34.36 | 34.41 | 1,947 | +0.28(+0.81%) |
Mar 28, 2024 | 34.21 | 34.27 | 34.13 | 34.13 | 4,678 | +0.13(+0.40%) |
Mar 27, 2024 | 33.84 | 34.00 | 33.84 | 34.00 | 1,831 | +0.13(+0.37%) |
Mar 26, 2024 | 33.97 | 33.97 | 33.87 | 33.87 | 3,055 | +0.05(+0.14%) |
Mar 25, 2024 | 33.83 | 33.86 | 33.82 | 33.82 | 1,233 | -0.01(-0.04%) |
Mar 22, 2024 | 33.82 | 33.87 | 33.82 | 33.83 | 1,912 | -0.40(-1.16%) |
Mar 21, 2024 | 34.34 | 34.34 | 34.16 | 34.23 | 2,222 | -0.07(-0.20%) |
Mar 20, 2024 | 34.24 | 34.35 | 34.24 | 34.30 | 681 | +0.33(+0.96%) |
Mar 19, 2024 | 34.07 | 34.07 | 33.79 | 33.97 | 5,680 | -0.26(-0.75%) |
Mar 18, 2024 | 34.32 | 34.32 | 34.17 | 34.23 | 2,417 | -0.02(-0.06%) |
Mar 15, 2024 | 34.09 | 34.25 | 34.05 | 34.25 | 192,519 | +0.16(+0.47%) |
Mar 14, 2024 | 34.26 | 34.26 | 34.04 | 34.09 | 9,293 | -0.22(-0.65%) |
Mar 13, 2024 | 34.44 | 34.44 | 34.31 | 34.31 | 874 | -0.16(-0.46%) |
Mar 12, 2024 | 34.44 | 34.59 | 34.44 | 34.47 | 2,824 | +0.30(+0.89%) |
Mar 11, 2024 | 34.25 | 34.25 | 34.17 | 34.17 | 1,202 | +0.27(+0.79%) |
Mar 08, 2024 | 33.90 | 33.94 | 33.88 | 33.90 | 2,252 | -0.04(-0.11%) |
Mar 07, 2024 | 33.84 | 33.94 | 33.84 | 33.94 | 1,432 | -0.04(-0.11%) |
Mar 06, 2024 | 34.13 | 34.13 | 33.96 | 33.97 | 2,629 | +0.36(+1.06%) |
Mar 05, 2024 | 33.65 | 33.66 | 33.61 | 33.61 | 13,513 | -0.28(-0.82%) |
Mar 04, 2024 | 34.00 | 34.00 | 33.88 | 33.89 | 1,854 | -0.33(-0.97%) |
Mar 01, 2024 | 34.13 | 34.25 | 34.09 | 34.23 | 1,936 | +0.50(+1.47%) |
Feb 29, 2024 | 33.69 | 33.80 | 33.68 | 33.73 | 3,320 | +0.01(+0.04%) |
Feb 28, 2024 | 33.82 | 33.82 | 33.70 | 33.72 | 1,188 | -0.73(-2.11%) |
Feb 27, 2024 | 34.46 | 34.48 | 34.42 | 34.45 | 2,407 | +0.35(+1.03%) |
Feb 26, 2024 | 34.14 | 34.14 | 34.08 | 34.10 | 2,107 | -0.09(-0.28%) |
Feb 23, 2024 | 34.29 | 34.34 | 34.19 | 34.19 | 2,957 | -0.02(-0.06%) |
Feb 22, 2024 | 34.17 | 34.21 | 34.07 | 34.21 | 3,932 | +0.35(+1.03%) |
Feb 21, 2024 | 33.87 | 33.87 | 33.81 | 33.86 | 1,950 | +0.26(+0.77%) |
Feb 20, 2024 | 33.78 | 33.78 | 33.52 | 33.60 | 1,574 | -0.02(-0.05%) |
Feb 16, 2024 | 33.60 | 33.73 | 33.53 | 33.62 | 6,918 | +0.32(+0.96%) |
Feb 15, 2024 | 33.12 | 33.30 | 33.12 | 33.30 | 4,119 | +0.20(+0.59%) |
Feb 14, 2024 | 33.05 | 33.12 | 32.96 | 33.10 | 1,034 | +0.55(+1.70%) |
Feb 13, 2024 | 32.81 | 32.81 | 32.49 | 32.55 | 11,166 | -0.62(-1.87%) |
Feb 12, 2024 | 32.92 | 33.35 | 32.92 | 33.17 | 8,721 | +0.21(+0.64%) |
Feb 09, 2024 | 32.79 | 33.00 | 32.73 | 32.96 | 5,712 | +0.21(+0.64%) |
Feb 08, 2024 | 32.73 | 32.82 | 32.73 | 32.75 | 1,579 | -0.45(-1.36%) |
Feb 07, 2024 | 33.10 | 33.28 | 33.10 | 33.20 | 1,581 | -0.20(-0.61%) |
Feb 06, 2024 | 33.10 | 33.40 | 33.10 | 33.40 | 1,444 | +1.05(+3.25%) |
Feb 05, 2024 | 32.12 | 32.35 | 32.10 | 32.35 | 4,948 | +0.25(+0.78%) |
Feb 02, 2024 | 32.14 | 32.17 | 32.10 | 32.10 | 2,308 | -0.35(-1.09%) |