Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.79 | 33.79 | 33.34 | 33.34 | 8,406 | -0.42(-1.26%) |
Apr 29, 2024 | 33.72 | 33.77 | 33.72 | 33.77 | 2,516 | +0.23(+0.68%) |
Apr 26, 2024 | 33.48 | 33.57 | 33.45 | 33.54 | 1,992 | +0.21(+0.64%) |
Apr 25, 2024 | 33.01 | 33.36 | 33.01 | 33.33 | 8,011 | -0.27(-0.80%) |
Apr 24, 2024 | 33.71 | 33.71 | 33.51 | 33.59 | 4,897 | -0.04(-0.12%) |
Apr 23, 2024 | 33.62 | 33.74 | 33.62 | 33.64 | 7,588 | +0.22(+0.67%) |
Apr 22, 2024 | 33.28 | 33.41 | 33.24 | 33.41 | 2,712 | +0.37(+1.11%) |
Apr 19, 2024 | 33.11 | 33.11 | 33.02 | 33.05 | 2,594 | +0.11(+0.33%) |
Apr 18, 2024 | 33.12 | 33.13 | 32.94 | 32.94 | 3,672 | -0.07(-0.20%) |
Apr 17, 2024 | 32.94 | 33.05 | 32.88 | 33.00 | 3,178 | -0.04(-0.11%) |
Apr 16, 2024 | 33.06 | 33.06 | 32.88 | 33.04 | 3,810 | -0.36(-1.08%) |
Apr 15, 2024 | 33.95 | 33.95 | 33.36 | 33.40 | 9,863 | -0.05(-0.16%) |
Apr 12, 2024 | 33.68 | 33.79 | 33.45 | 33.45 | 6,356 | -0.46(-1.36%) |
Apr 11, 2024 | 33.91 | 33.96 | 33.73 | 33.91 | 2,154 | +0.05(+0.16%) |
Apr 10, 2024 | 33.86 | 33.86 | 33.81 | 33.86 | 2,938 | -0.48(-1.39%) |
Apr 09, 2024 | 34.52 | 34.52 | 34.19 | 34.34 | 237,558 | +0.04(+0.11%) |
Apr 08, 2024 | 34.33 | 34.35 | 34.30 | 34.30 | 5,158 | +0.21(+0.61%) |
Apr 05, 2024 | 34.12 | 34.14 | 34.09 | 34.09 | 2,239 | +0.10(+0.28%) |
Apr 04, 2024 | 34.41 | 34.41 | 33.93 | 34.00 | 5,999 | -0.22(-0.64%) |
Apr 03, 2024 | 34.05 | 34.29 | 33.97 | 34.22 | 11,403 | +0.28(+0.81%) |
Apr 02, 2024 | 33.92 | 33.94 | 33.82 | 33.94 | 5,551 | -0.14(-0.41%) |
Apr 01, 2024 | 34.25 | 34.25 | 34.01 | 34.08 | 5,485 | -0.23(-0.67%) |
Mar 28, 2024 | 34.08 | 34.37 | 34.08 | 34.31 | 14,320 | -0.07(-0.20%) |
Mar 27, 2024 | 34.28 | 34.38 | 34.28 | 34.38 | 35,759 | +0.25(+0.73%) |
Mar 26, 2024 | 34.24 | 34.24 | 34.13 | 34.13 | 15,328 | +0.09(+0.26%) |
Mar 25, 2024 | 34.09 | 34.11 | 34.04 | 34.04 | 10,103 | -0.05(-0.14%) |
Mar 22, 2024 | 34.19 | 34.19 | 34.09 | 34.09 | 4,412 | -0.06(-0.19%) |
Mar 21, 2024 | 34.22 | 34.22 | 34.16 | 34.16 | 4,602 | -0.04(-0.10%) |
Mar 20, 2024 | 33.85 | 34.19 | 33.84 | 34.19 | 4,235 | +0.35(+1.05%) |
Mar 19, 2024 | 33.81 | 33.87 | 33.71 | 33.84 | 20,656 | +0.14(+0.42%) |
Mar 18, 2024 | 33.69 | 33.71 | 33.69 | 33.69 | 1,222 | -0.03(-0.10%) |
Mar 15, 2024 | 33.84 | 33.84 | 33.61 | 33.73 | 44,515 | +0.23(+0.69%) |
Mar 14, 2024 | 33.76 | 33.76 | 33.40 | 33.50 | 32,535 | -0.22(-0.65%) |
Mar 13, 2024 | 33.72 | 33.75 | 33.70 | 33.72 | 14,867 | -0.01(-0.04%) |
Mar 12, 2024 | 33.63 | 33.73 | 33.63 | 33.73 | 4,214 | +0.23(+0.67%) |
Mar 11, 2024 | 33.44 | 33.54 | 33.42 | 33.50 | 172,452 | -0.28(-0.82%) |
Mar 08, 2024 | 34.07 | 34.07 | 33.76 | 33.78 | 2,098 | -0.07(-0.20%) |
Mar 07, 2024 | 33.82 | 33.85 | 33.80 | 33.85 | 1,381 | +0.30(+0.88%) |
Mar 06, 2024 | 33.66 | 33.66 | 33.52 | 33.55 | 1,520 | +0.36(+1.08%) |
Mar 05, 2024 | 33.28 | 33.28 | 33.13 | 33.20 | 2,598 | +0.09(+0.26%) |
Mar 04, 2024 | 33.14 | 33.14 | 33.09 | 33.11 | 2,591 | -0.14(-0.43%) |
Mar 01, 2024 | 33.12 | 33.26 | 33.05 | 33.25 | 2,780 | +0.21(+0.62%) |
Feb 29, 2024 | 33.15 | 33.15 | 33.05 | 33.05 | 151 | +0.07(+0.21%) |
Feb 28, 2024 | 33.00 | 33.02 | 32.98 | 32.98 | 4,492 | -0.14(-0.42%) |
Feb 27, 2024 | 33.21 | 33.21 | 33.08 | 33.12 | 4,510 | +0.10(+0.31%) |
Feb 26, 2024 | 33.03 | 33.03 | 32.98 | 33.01 | 2,970 | -0.08(-0.25%) |
Feb 23, 2024 | 33.08 | 33.11 | 33.05 | 33.10 | 4,738 | +0.05(+0.15%) |
Feb 22, 2024 | 33.07 | 33.07 | 32.99 | 33.05 | 3,337 | +0.29(+0.89%) |
Feb 21, 2024 | 32.69 | 32.76 | 32.66 | 32.76 | 3,178 | +0.08(+0.24%) |
Feb 20, 2024 | 32.80 | 32.80 | 32.66 | 32.68 | 6,683 | +0.15(+0.46%) |
Feb 16, 2024 | 32.61 | 32.62 | 32.53 | 32.53 | 2,917 | +0.01(+0.02%) |
Feb 15, 2024 | 32.34 | 32.52 | 32.34 | 32.52 | 1,037 | +0.36(+1.12%) |
Feb 14, 2024 | 32.08 | 32.18 | 32.03 | 32.16 | 12,202 | +0.26(+0.82%) |
Feb 13, 2024 | 32.23 | 32.23 | 31.82 | 31.90 | 28,171 | -0.50(-1.54%) |
Feb 12, 2024 | 32.30 | 32.51 | 32.30 | 32.40 | 546,298 | +0.06(+0.19%) |
Feb 09, 2024 | 32.27 | 32.34 | 32.20 | 32.34 | 6,084 | +0.04(+0.11%) |
Feb 08, 2024 | 32.38 | 32.38 | 32.22 | 32.30 | 4,377 | -0.08(-0.26%) |
Feb 07, 2024 | 32.45 | 32.45 | 32.33 | 32.39 | 10,857 | -0.06(-0.18%) |
Feb 06, 2024 | 32.33 | 32.45 | 32.28 | 32.45 | 24,702 | +0.19(+0.58%) |
Feb 05, 2024 | 32.34 | 32.34 | 32.26 | 32.26 | 5,089 | -0.27(-0.82%) |
Feb 02, 2024 | 32.51 | 32.54 | 32.42 | 32.53 | 6,830 | -0.29(-0.90%) |