Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 33.88 | 34.27 | 33.83 | 34.23 | 55,081 | +0.63(+1.87%) |
Apr 22, 2024 | 33.53 | 33.79 | 33.26 | 33.60 | 49,520 | +0.33(+0.99%) |
Apr 19, 2024 | 33.98 | 33.98 | 33.18 | 33.27 | 85,864 | -0.84(-2.46%) |
Apr 18, 2024 | 34.32 | 34.46 | 34.07 | 34.11 | 39,988 | -0.15(-0.45%) |
Apr 17, 2024 | 34.75 | 34.79 | 34.16 | 34.26 | 38,456 | -0.29(-0.83%) |
Apr 16, 2024 | 34.54 | 34.69 | 34.47 | 34.55 | 52,537 | +0.10(+0.29%) |
Apr 15, 2024 | 35.37 | 35.37 | 34.42 | 34.45 | 117,447 | -0.61(-1.74%) |
Apr 12, 2024 | 35.28 | 35.35 | 34.93 | 35.06 | 50,660 | -0.50(-1.41%) |
Apr 11, 2024 | 35.19 | 35.60 | 34.97 | 35.56 | 95,360 | +0.49(+1.40%) |
Apr 10, 2024 | 34.85 | 35.13 | 34.82 | 35.07 | 53,975 | -0.17(-0.48%) |
Apr 09, 2024 | 35.44 | 35.44 | 34.88 | 35.24 | 46,994 | -0.02(-0.06%) |
Apr 08, 2024 | 35.39 | 35.43 | 35.20 | 35.26 | 47,300 | -0.01(-0.03%) |
Apr 05, 2024 | 34.89 | 35.42 | 34.86 | 35.27 | 94,597 | +0.56(+1.61%) |
Apr 04, 2024 | 35.47 | 35.58 | 34.70 | 34.71 | 100,787 | -0.45(-1.28%) |
Apr 03, 2024 | 34.96 | 35.28 | 34.96 | 35.16 | 43,365 | +0.13(+0.36%) |
Apr 02, 2024 | 34.91 | 35.06 | 34.78 | 35.03 | 135,526 | -0.31(-0.87%) |
Apr 01, 2024 | 35.37 | 35.59 | 35.18 | 35.34 | 86,449 | +0.04(+0.11%) |
Mar 28, 2024 | 35.33 | 35.41 | 35.22 | 35.30 | 57,238 | -0.05(-0.14%) |
Mar 27, 2024 | 35.57 | 35.57 | 35.14 | 35.35 | 71,600 | +0.01(+0.03%) |
Mar 26, 2024 | 35.62 | 35.64 | 35.34 | 35.34 | 51,615 | -0.13(-0.37%) |
Mar 25, 2024 | 35.45 | 35.57 | 35.28 | 35.47 | 47,347 | -0.13(-0.37%) |
Mar 22, 2024 | 35.50 | 35.66 | 35.44 | 35.60 | 74,094 | +0.07(+0.20%) |
Mar 21, 2024 | 35.82 | 35.82 | 35.52 | 35.53 | 46,606 | +0.02(+0.06%) |
Mar 20, 2024 | 35.23 | 35.51 | 35.08 | 35.51 | 72,798 | +0.41(+1.17%) |
Mar 19, 2024 | 34.78 | 35.13 | 34.61 | 35.10 | 48,423 | +0.20(+0.59%) |
Mar 18, 2024 | 35.01 | 35.19 | 34.90 | 34.90 | 35,954 | +0.29(+0.83%) |
Mar 15, 2024 | 34.70 | 34.78 | 34.50 | 34.61 | 96,366 | -0.35(-1.00%) |
Mar 14, 2024 | 35.07 | 35.12 | 34.79 | 34.96 | 54,067 | +0.02(+0.06%) |
Mar 13, 2024 | 35.02 | 35.02 | 34.81 | 34.94 | 60,179 | -0.10(-0.29%) |
Mar 12, 2024 | 34.60 | 35.06 | 34.41 | 35.04 | 44,239 | +0.69(+2.01%) |
Mar 11, 2024 | 34.49 | 34.49 | 34.23 | 34.35 | 53,244 | -0.26(-0.75%) |
Mar 08, 2024 | 35.10 | 35.37 | 34.53 | 34.61 | 129,975 | -0.37(-1.06%) |
Mar 07, 2024 | 34.66 | 35.04 | 34.55 | 34.98 | 79,832 | +0.55(+1.60%) |
Mar 06, 2024 | 34.53 | 34.59 | 34.29 | 34.43 | 88,073 | +0.17(+0.50%) |
Mar 05, 2024 | 34.61 | 34.61 | 34.06 | 34.26 | 258,912 | -0.55(-1.58%) |
Mar 04, 2024 | 34.90 | 35.00 | 34.81 | 34.81 | 64,449 | -0.12(-0.34%) |
Mar 01, 2024 | 34.58 | 34.94 | 34.56 | 34.93 | 69,540 | +0.34(+0.98%) |
Feb 29, 2024 | 34.45 | 34.62 | 34.25 | 34.59 | 54,588 | +0.29(+0.85%) |
Feb 28, 2024 | 34.32 | 34.38 | 34.20 | 34.30 | 63,244 | -0.15(-0.44%) |
Feb 27, 2024 | 34.41 | 34.53 | 34.29 | 34.45 | 63,214 | +0.02(+0.06%) |
Feb 26, 2024 | 34.56 | 34.59 | 34.40 | 34.43 | 63,046 | -0.16(-0.46%) |
Feb 23, 2024 | 34.79 | 34.89 | 34.51 | 34.59 | 68,534 | +0.02(+0.06%) |
Feb 22, 2024 | 34.24 | 34.63 | 34.22 | 34.57 | 98,760 | +1.13(+3.38%) |
Feb 21, 2024 | 33.32 | 33.46 | 33.15 | 33.44 | 45,909 | -0.05(-0.15%) |
Feb 20, 2024 | 33.71 | 33.75 | 33.25 | 33.49 | 74,292 | -0.37(-1.09%) |
Feb 16, 2024 | 34.13 | 34.14 | 33.85 | 33.86 | 70,847 | -0.21(-0.62%) |
Feb 15, 2024 | 34.01 | 34.12 | 33.86 | 34.07 | 108,430 | -0.01(-0.03%) |
Feb 14, 2024 | 33.88 | 34.09 | 33.70 | 34.08 | 228,391 | +0.48(+1.43%) |
Feb 13, 2024 | 33.48 | 33.89 | 33.36 | 33.60 | 108,349 | -0.51(-1.50%) |
Feb 12, 2024 | 34.37 | 34.43 | 34.06 | 34.11 | 58,533 | -0.26(-0.76%) |
Feb 09, 2024 | 34.12 | 34.41 | 34.08 | 34.37 | 139,921 | +0.41(+1.21%) |
Feb 08, 2024 | 33.94 | 34.01 | 33.88 | 33.96 | 355,582 | +0.09(+0.27%) |
Feb 07, 2024 | 33.60 | 33.92 | 33.60 | 33.87 | 148,085 | +0.46(+1.38%) |
Feb 06, 2024 | 33.51 | 33.53 | 33.15 | 33.41 | 77,163 | -0.03(-0.09%) |
Feb 05, 2024 | 33.46 | 33.49 | 33.18 | 33.44 | 96,903 | +0.03(+0.09%) |
Feb 02, 2024 | 32.80 | 33.46 | 32.79 | 33.41 | 175,105 | +0.93(+2.86%) |