Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 32.38 | 32.82 | 32.18 | 32.79 | 88,082 | +0.48(+1.49%) |
Apr 25, 2024 | 31.75 | 32.47 | 31.43 | 32.31 | 89,966 | -0.24(-0.74%) |
Apr 24, 2024 | 32.97 | 33.19 | 32.38 | 32.55 | 110,124 | -0.38(-1.15%) |
Apr 23, 2024 | 32.20 | 33.16 | 32.18 | 32.93 | 191,168 | +0.75(+2.33%) |
Apr 22, 2024 | 31.64 | 32.26 | 31.27 | 32.18 | 176,742 | +1.19(+3.84%) |
Apr 19, 2024 | 31.21 | 31.30 | 30.80 | 30.99 | 126,657 | +0.13(+0.42%) |
Apr 18, 2024 | 31.05 | 31.54 | 30.57 | 30.86 | 268,856 | +0.19(+0.62%) |
Apr 17, 2024 | 31.05 | 31.30 | 30.44 | 30.67 | 157,646 | -0.32(-1.03%) |
Apr 16, 2024 | 30.96 | 31.30 | 30.76 | 30.99 | 344,553 | -0.34(-1.09%) |
Apr 15, 2024 | 32.65 | 32.78 | 31.30 | 31.33 | 434,035 | -1.28(-3.93%) |
Apr 12, 2024 | 33.49 | 33.49 | 32.34 | 32.61 | 253,182 | -1.19(-3.52%) |
Apr 11, 2024 | 33.70 | 33.87 | 33.27 | 33.80 | 145,092 | +0.17(+0.51%) |
Apr 10, 2024 | 33.12 | 33.76 | 33.00 | 33.63 | 145,940 | -0.14(-0.41%) |
Apr 09, 2024 | 34.43 | 34.49 | 33.46 | 33.77 | 131,210 | -0.77(-2.23%) |
Apr 08, 2024 | 34.99 | 35.31 | 34.16 | 34.54 | 199,085 | +0.56(+1.65%) |
Apr 05, 2024 | 33.85 | 34.54 | 33.71 | 33.98 | 186,272 | -0.23(-0.67%) |
Apr 04, 2024 | 35.51 | 35.51 | 34.13 | 34.21 | 221,812 | -0.61(-1.75%) |
Apr 03, 2024 | 34.48 | 35.16 | 34.37 | 34.82 | 219,051 | +0.29(+0.84%) |
Apr 02, 2024 | 34.37 | 34.67 | 34.07 | 34.53 | 378,065 | -1.03(-2.90%) |
Apr 01, 2024 | 36.11 | 36.26 | 35.30 | 35.56 | 245,075 | -0.88(-2.41%) |
Mar 28, 2024 | 36.33 | 37.21 | 36.33 | 36.44 | 275,020 | +0.31(+0.86%) |
Mar 27, 2024 | 36.64 | 36.79 | 35.76 | 36.13 | 121,214 | +0.26(+0.72%) |
Mar 26, 2024 | 36.41 | 36.52 | 35.66 | 35.87 | 241,020 | -0.44(-1.21%) |
Mar 25, 2024 | 35.06 | 36.50 | 35.06 | 36.31 | 231,032 | +1.43(+4.10%) |
Mar 22, 2024 | 35.11 | 35.40 | 34.70 | 34.88 | 199,333 | -0.58(-1.64%) |
Mar 21, 2024 | 35.69 | 36.15 | 35.46 | 35.46 | 356,863 | -0.02(-0.06%) |
Mar 20, 2024 | 33.60 | 35.51 | 33.55 | 35.48 | 348,711 | +1.82(+5.41%) |
Mar 19, 2024 | 33.28 | 33.77 | 32.63 | 33.66 | 426,089 | -0.54(-1.58%) |
Mar 18, 2024 | 34.53 | 34.71 | 33.83 | 34.20 | 182,825 | -0.43(-1.24%) |
Mar 15, 2024 | 33.76 | 34.83 | 33.52 | 34.63 | 238,902 | +0.57(+1.67%) |
Mar 14, 2024 | 35.15 | 35.15 | 33.66 | 34.06 | 236,189 | -1.09(-3.10%) |
Mar 13, 2024 | 34.73 | 35.41 | 34.65 | 35.15 | 302,105 | +0.51(+1.47%) |
Mar 12, 2024 | 34.71 | 34.76 | 33.86 | 34.64 | 351,508 | +0.25(+0.73%) |
Mar 11, 2024 | 35.64 | 35.84 | 34.36 | 34.39 | 327,679 | -0.82(-2.33%) |
Mar 08, 2024 | 34.63 | 36.20 | 34.63 | 35.21 | 418,494 | +0.74(+2.15%) |
Mar 07, 2024 | 34.57 | 34.67 | 33.97 | 34.47 | 196,678 | +0.16(+0.47%) |
Mar 06, 2024 | 33.58 | 34.62 | 33.25 | 34.31 | 487,962 | +1.35(+4.10%) |
Mar 05, 2024 | 34.14 | 34.78 | 32.75 | 32.96 | 318,624 | -1.66(-4.79%) |
Mar 04, 2024 | 34.96 | 35.31 | 34.29 | 34.62 | 377,945 | +0.30(+0.87%) |