Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.21 | 34.21 | 33.81 | 33.81 | 236 | -1.58(-4.47%) |
Apr 29, 2024 | 35.03 | 35.39 | 34.97 | 35.39 | 2,059 | +1.49(+4.39%) |
Apr 26, 2024 | 33.93 | 34.16 | 33.91 | 33.91 | 2,631 | +0.63(+1.89%) |
Apr 25, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 167 | +0.03(+0.08%) |
Apr 24, 2024 | 33.27 | 33.37 | 33.25 | 33.25 | 526 | +0.63(+1.92%) |
Apr 23, 2024 | 32.06 | 32.73 | 32.04 | 32.62 | 4,850 | +0.74(+2.32%) |
Apr 22, 2024 | 31.82 | 32.15 | 31.40 | 31.88 | 2,291 | +0.31(+0.98%) |
Apr 19, 2024 | 32.26 | 32.26 | 31.53 | 31.58 | 5,322 | -0.57(-1.78%) |
Apr 18, 2024 | 32.44 | 32.64 | 32.15 | 32.15 | 2,389 | -0.46(-1.42%) |
Apr 17, 2024 | 32.73 | 32.84 | 32.07 | 32.61 | 6,536 | -0.33(-1.01%) |
Apr 16, 2024 | 32.80 | 32.94 | 32.80 | 32.94 | 169 | -0.42(-1.26%) |
Apr 15, 2024 | 34.00 | 34.00 | 33.36 | 33.36 | 209 | -1.07(-3.10%) |
Apr 12, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 119 | -1.26(-3.54%) |
Apr 11, 2024 | 35.33 | 35.69 | 35.31 | 35.69 | 943 | +0.53(+1.51%) |
Apr 10, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 147 | -0.96(-2.66%) |
Apr 09, 2024 | 36.19 | 36.19 | 35.12 | 36.12 | 6,951 | +0.29(+0.81%) |
Apr 08, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 52 | +0.58(+1.65%) |
Apr 05, 2024 | 35.29 | 35.29 | 35.25 | 35.25 | 595 | +0.37(+1.06%) |
Apr 04, 2024 | 36.20 | 36.20 | 34.88 | 34.88 | 1,807 | -0.74(-2.08%) |
Apr 03, 2024 | 35.36 | 35.72 | 35.30 | 35.62 | 917 | +0.00(+0.01%) |
Apr 02, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 89 | -1.10(-3.01%) |
Apr 01, 2024 | 36.61 | 36.72 | 36.54 | 36.72 | 5,054 | -0.65(-1.73%) |
Mar 28, 2024 | 37.47 | 37.47 | 37.36 | 37.37 | 602 | -0.13(-0.34%) |
Mar 27, 2024 | 37.11 | 37.49 | 37.09 | 37.49 | 1,143 | +0.79(+2.16%) |
Mar 26, 2024 | 37.00 | 37.00 | 36.70 | 36.70 | 1,020 | +0.10(+0.26%) |
Mar 25, 2024 | 36.77 | 36.77 | 36.60 | 36.60 | 1,419 | -0.34(-0.93%) |
Mar 22, 2024 | 37.07 | 37.07 | 36.68 | 36.95 | 525 | -0.63(-1.69%) |
Mar 21, 2024 | 37.77 | 37.77 | 37.58 | 37.58 | 1,353 | +0.52(+1.40%) |
Mar 20, 2024 | 36.20 | 37.06 | 35.92 | 37.06 | 3,458 | +1.03(+2.86%) |
Mar 19, 2024 | 35.67 | 36.05 | 35.67 | 36.03 | 1,815 | +0.59(+1.67%) |
Mar 18, 2024 | 35.58 | 35.60 | 35.29 | 35.44 | 1,712 | +0.51(+1.46%) |
Mar 15, 2024 | 35.00 | 35.00 | 34.93 | 34.93 | 1,318 | -0.66(-1.86%) |
Mar 14, 2024 | 36.09 | 36.09 | 35.43 | 35.59 | 2,372 | -0.55(-1.51%) |
Mar 13, 2024 | 36.30 | 36.33 | 36.14 | 36.14 | 1,443 | -0.20(-0.55%) |
Mar 12, 2024 | 36.38 | 36.38 | 36.34 | 36.34 | 527 | +0.66(+1.85%) |
Mar 11, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 331 | -0.21(-0.58%) |
Mar 08, 2024 | 36.42 | 36.42 | 35.81 | 35.89 | 9,692 | -0.31(-0.85%) |
Mar 07, 2024 | 36.05 | 36.24 | 36.05 | 36.20 | 856 | +0.50(+1.40%) |
Mar 06, 2024 | 35.98 | 36.08 | 35.69 | 35.70 | 1,210 | -0.24(-0.68%) |
Mar 05, 2024 | 36.59 | 36.59 | 35.94 | 35.94 | 697 | -0.92(-2.49%) |
Mar 04, 2024 | 37.45 | 37.45 | 36.85 | 36.86 | 68,255 | -1.06(-2.79%) |
Mar 01, 2024 | 37.27 | 37.97 | 37.27 | 37.92 | 1,355 | +0.19(+0.50%) |
Feb 29, 2024 | 37.40 | 37.73 | 37.23 | 37.73 | 379 | +0.62(+1.67%) |
Feb 28, 2024 | 36.87 | 37.41 | 36.87 | 37.11 | 4,936 | +0.26(+0.71%) |
Feb 27, 2024 | 37.00 | 37.03 | 36.61 | 36.85 | 2,295 | +0.20(+0.55%) |
Feb 26, 2024 | 36.84 | 36.84 | 36.64 | 36.64 | 2,927 | +0.18(+0.49%) |
Feb 23, 2024 | 36.51 | 36.51 | 36.32 | 36.47 | 2,587 | -0.35(-0.94%) |
Feb 22, 2024 | 36.78 | 36.83 | 36.68 | 36.81 | 2,821 | +1.42(+4.01%) |
Feb 21, 2024 | 35.37 | 35.45 | 35.10 | 35.40 | 2,114 | +0.57(+1.63%) |
Feb 20, 2024 | 34.75 | 34.83 | 34.67 | 34.83 | 1,826 | -0.78(-2.20%) |
Feb 16, 2024 | 35.45 | 35.76 | 35.45 | 35.61 | 4,431 | -0.36(-0.99%) |
Feb 15, 2024 | 35.60 | 35.97 | 35.60 | 35.97 | 2,031 | +0.78(+2.21%) |
Feb 14, 2024 | 34.54 | 35.19 | 34.54 | 35.19 | 3,031 | +0.70(+2.03%) |
Feb 13, 2024 | 34.63 | 34.74 | 34.49 | 34.49 | 3,298 | -1.40(-3.91%) |
Feb 12, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 341 | -0.10(-0.28%) |
Feb 09, 2024 | 35.66 | 35.99 | 35.39 | 35.99 | 1,611 | +0.54(+1.53%) |
Feb 08, 2024 | 35.35 | 35.47 | 35.28 | 35.45 | 1,518 | +0.27(+0.75%) |
Feb 07, 2024 | 35.42 | 35.47 | 35.19 | 35.19 | 1,425 | +0.81(+2.37%) |
Feb 06, 2024 | 33.79 | 34.37 | 33.79 | 34.37 | 74,078 | +0.30(+0.88%) |
Feb 05, 2024 | 34.23 | 34.23 | 33.44 | 34.07 | 3,983 | -0.95(-2.72%) |
Feb 02, 2024 | 34.16 | 35.27 | 34.16 | 35.03 | 4,664 | +1.28(+3.80%) |