Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.39 | 34.57 | 34.12 | 34.45 | 111,546 | +0.12(+0.36%) |
Apr 29, 2024 | 34.28 | 34.57 | 34.18 | 34.33 | 3,038 | +0.02(+0.05%) |
Apr 26, 2024 | 34.45 | 34.50 | 34.31 | 34.31 | 4,243 | -0.14(-0.40%) |
Apr 25, 2024 | 34.42 | 34.68 | 34.42 | 34.45 | 4,056 | +0.22(+0.64%) |
Apr 24, 2024 | 34.14 | 34.46 | 34.08 | 34.23 | 12,920 | +0.24(+0.70%) |
Apr 23, 2024 | 34.04 | 34.28 | 33.86 | 33.99 | 16,115 | -0.15(-0.43%) |
Apr 22, 2024 | 34.34 | 34.34 | 33.82 | 34.14 | 20,403 | +0.02(+0.07%) |
Apr 19, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 548 | +0.07(+0.19%) |
Apr 18, 2024 | 34.09 | 34.23 | 34.00 | 34.05 | 3,873 | +0.19(+0.56%) |
Apr 17, 2024 | 34.03 | 34.12 | 33.75 | 33.86 | 51,002 | -0.23(-0.67%) |
Apr 16, 2024 | 34.48 | 34.48 | 33.84 | 34.09 | 37,729 | +0.05(+0.16%) |
Apr 15, 2024 | 33.86 | 34.30 | 33.86 | 34.04 | 5,968 | +0.56(+1.68%) |
Apr 12, 2024 | 33.73 | 33.74 | 33.35 | 33.47 | 3,057 | -0.33(-0.97%) |
Apr 11, 2024 | 33.77 | 33.93 | 33.51 | 33.80 | 3,756 | -0.13(-0.39%) |
Apr 10, 2024 | 33.64 | 33.94 | 33.44 | 33.93 | 3,882 | +0.60(+1.81%) |
Apr 09, 2024 | 33.11 | 33.52 | 33.07 | 33.33 | 4,830 | -0.03(-0.09%) |
Apr 08, 2024 | 33.49 | 33.49 | 33.27 | 33.36 | 1,181 | +0.08(+0.24%) |
Apr 05, 2024 | 33.25 | 33.34 | 33.14 | 33.28 | 17,183 | +0.15(+0.44%) |
Apr 04, 2024 | 33.42 | 33.42 | 33.13 | 33.13 | 1,216 | -0.21(-0.64%) |
Apr 03, 2024 | 33.24 | 33.51 | 32.93 | 33.35 | 4,219 | +0.04(+0.12%) |
Apr 02, 2024 | 33.14 | 33.51 | 33.09 | 33.31 | 2,277 | +0.25(+0.75%) |
Apr 01, 2024 | 32.58 | 33.40 | 32.58 | 33.06 | 71,664 | +0.36(+1.09%) |
Mar 28, 2024 | 32.86 | 33.09 | 32.52 | 32.70 | 54,765 | +0.04(+0.14%) |
Mar 27, 2024 | 32.90 | 32.90 | 32.53 | 32.66 | 3,823 | +0.04(+0.12%) |
Mar 26, 2024 | 32.65 | 33.18 | 32.59 | 32.62 | 3,736 | -0.24(-0.74%) |
Mar 25, 2024 | 33.06 | 33.11 | 32.78 | 32.86 | 7,787 | -0.07(-0.22%) |
Mar 22, 2024 | 32.93 | 33.16 | 32.93 | 32.93 | 8,370 | -0.11(-0.33%) |
Mar 21, 2024 | 32.90 | 33.44 | 32.90 | 33.04 | 7,076 | +0.07(+0.21%) |
Mar 20, 2024 | 33.01 | 33.47 | 32.85 | 32.97 | 17,653 | -0.20(-0.60%) |
Mar 19, 2024 | 33.24 | 33.51 | 33.12 | 33.17 | 14,894 | -0.19(-0.58%) |
Mar 18, 2024 | 33.33 | 33.54 | 33.31 | 33.37 | 12,373 | +0.03(+0.09%) |
Mar 15, 2024 | 33.21 | 33.41 | 33.21 | 33.34 | 1,448 | +0.25(+0.76%) |
Mar 14, 2024 | 32.89 | 33.09 | 32.67 | 33.09 | 1,197 | +0.26(+0.79%) |
Mar 13, 2024 | 32.84 | 33.12 | 32.74 | 32.83 | 3,662 | -0.02(-0.06%) |
Mar 12, 2024 | 32.62 | 32.97 | 32.57 | 32.85 | 18,167 | +0.31(+0.94%) |
Mar 11, 2024 | 32.51 | 32.67 | 32.29 | 32.54 | 25,442 | -0.07(-0.20%) |
Mar 08, 2024 | 32.43 | 32.62 | 32.37 | 32.61 | 10,852 | -0.18(-0.55%) |
Mar 07, 2024 | 32.76 | 33.01 | 32.67 | 32.79 | 6,826 | +0.09(+0.27%) |
Mar 06, 2024 | 32.66 | 32.84 | 32.61 | 32.70 | 15,190 | -0.08(-0.25%) |
Mar 05, 2024 | 32.92 | 32.95 | 32.59 | 32.78 | 27,964 | -0.08(-0.24%) |
Mar 04, 2024 | 33.17 | 33.17 | 32.60 | 32.86 | 13,979 | +0.02(+0.07%) |
Mar 01, 2024 | 32.85 | 33.25 | 32.60 | 32.83 | 24,787 | -0.11(-0.33%) |
Feb 29, 2024 | 33.27 | 33.27 | 32.80 | 32.94 | 16,243 | -0.29(-0.86%) |
Feb 28, 2024 | 33.37 | 33.39 | 33.22 | 33.23 | 14,640 | +0.05(+0.15%) |
Feb 27, 2024 | 32.85 | 33.28 | 32.85 | 33.18 | 11,951 | +0.21(+0.62%) |
Feb 26, 2024 | 33.06 | 33.30 | 32.88 | 32.97 | 25,156 | -0.18(-0.53%) |
Feb 23, 2024 | 32.96 | 33.17 | 32.88 | 33.15 | 7,370 | -0.01(-0.03%) |
Feb 22, 2024 | 33.43 | 33.45 | 33.13 | 33.16 | 10,524 | -0.22(-0.65%) |
Feb 21, 2024 | 33.04 | 33.38 | 33.04 | 33.38 | 2,515 | +0.33(+0.99%) |
Feb 20, 2024 | 33.00 | 33.14 | 32.79 | 33.05 | 2,173 | +0.02(+0.07%) |
Feb 16, 2024 | 33.03 | 33.18 | 33.01 | 33.02 | 4,558 | +0.19(+0.57%) |
Feb 15, 2024 | 32.60 | 32.93 | 32.45 | 32.84 | 20,376 | +0.23(+0.72%) |
Feb 14, 2024 | 33.18 | 33.18 | 32.43 | 32.60 | 60,080 | -0.10(-0.30%) |
Feb 13, 2024 | 32.52 | 32.84 | 32.49 | 32.70 | 4,217 | +0.24(+0.75%) |
Feb 12, 2024 | 32.30 | 32.46 | 31.73 | 32.46 | 8,132 | +0.04(+0.12%) |
Feb 09, 2024 | 32.40 | 32.54 | 32.23 | 32.42 | 15,917 | -0.05(-0.15%) |
Feb 08, 2024 | 32.29 | 32.47 | 32.02 | 32.47 | 5,794 | +0.46(+1.44%) |
Feb 07, 2024 | 32.51 | 32.51 | 31.71 | 32.01 | 41,528 | -0.17(-0.52%) |
Feb 06, 2024 | 32.40 | 32.40 | 31.71 | 32.17 | 15,771 | +0.20(+0.61%) |
Feb 05, 2024 | 31.09 | 31.98 | 31.09 | 31.98 | 24,712 | +0.78(+2.51%) |
Feb 02, 2024 | 31.15 | 31.36 | 31.14 | 31.19 | 146,717 | -0.11(-0.34%) |