Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.03 | 32.10 | 31.63 | 31.98 | 232,779 | -0.33(-1.02%) |
Apr 29, 2024 | 32.07 | 32.50 | 31.99 | 32.31 | 503,530 | +0.47(+1.48%) |
Apr 26, 2024 | 31.88 | 32.20 | 31.66 | 31.84 | 204,241 | +0.04(+0.13%) |
Apr 25, 2024 | 32.05 | 32.41 | 31.36 | 31.80 | 405,233 | -0.40(-1.24%) |
Apr 24, 2024 | 31.97 | 32.67 | 31.97 | 32.20 | 386,777 | +0.07(+0.22%) |
Apr 23, 2024 | 31.15 | 32.40 | 31.15 | 32.13 | 294,681 | +0.77(+2.46%) |
Apr 22, 2024 | 30.71 | 31.38 | 30.60 | 31.36 | 266,532 | +0.64(+2.08%) |
Apr 19, 2024 | 30.47 | 30.82 | 30.44 | 30.72 | 814,874 | +0.19(+0.62%) |
Apr 18, 2024 | 30.15 | 30.58 | 29.96 | 30.53 | 320,629 | +0.47(+1.56%) |
Apr 17, 2024 | 29.75 | 30.17 | 29.65 | 30.06 | 428,241 | +0.25(+0.84%) |
Apr 16, 2024 | 30.27 | 30.32 | 29.54 | 29.81 | 532,179 | -0.54(-1.78%) |
Apr 15, 2024 | 30.79 | 31.02 | 30.25 | 30.35 | 411,320 | -0.45(-1.46%) |
Apr 12, 2024 | 31.68 | 31.78 | 30.78 | 30.80 | 314,080 | -0.90(-2.84%) |
Apr 11, 2024 | 32.17 | 32.25 | 31.59 | 31.70 | 322,530 | -0.27(-0.84%) |
Apr 10, 2024 | 32.78 | 32.88 | 31.95 | 31.97 | 417,177 | -1.25(-3.76%) |
Apr 09, 2024 | 33.23 | 33.57 | 33.06 | 33.22 | 434,909 | -0.02(-0.06%) |
Apr 08, 2024 | 32.72 | 33.25 | 32.64 | 33.24 | 182,442 | +0.60(+1.84%) |
Apr 05, 2024 | 32.86 | 32.86 | 32.10 | 32.64 | 266,863 | -0.25(-0.76%) |
Apr 04, 2024 | 33.02 | 33.44 | 32.59 | 32.89 | 269,746 | +0.15(+0.46%) |
Apr 03, 2024 | 33.65 | 33.65 | 32.46 | 32.74 | 440,302 | -0.96(-2.85%) |
Apr 02, 2024 | 32.95 | 33.73 | 32.68 | 33.70 | 283,095 | +0.37(+1.11%) |
Apr 01, 2024 | 33.30 | 33.60 | 32.86 | 33.33 | 146,647 | +0.09(+0.27%) |
Mar 28, 2024 | 33.24 | 0 | +0.12(+0.36%) | |||
Mar 27, 2024 | 32.92 | 33.36 | 32.68 | 33.12 | 330,362 | +0.58(+1.78%) |
Mar 26, 2024 | 32.95 | 32.95 | 32.29 | 32.54 | 314,499 | -0.33(-1.00%) |
Mar 25, 2024 | 33.04 | 33.27 | 32.68 | 32.87 | 387,774 | -0.13(-0.39%) |
Mar 22, 2024 | 32.67 | 33.31 | 32.45 | 33.00 | 378,106 | +0.50(+1.54%) |
Mar 21, 2024 | 32.54 | 32.69 | 31.99 | 32.50 | 439,620 | +0.12(+0.37%) |
Mar 20, 2024 | 31.69 | 32.51 | 31.61 | 32.38 | 375,489 | +0.69(+2.18%) |
Mar 19, 2024 | 31.66 | 32.18 | 31.52 | 31.69 | 303,245 | +0.03(+0.09%) |
Mar 18, 2024 | 32.33 | 32.33 | 31.56 | 31.66 | 437,542 | -0.66(-2.04%) |
Mar 15, 2024 | 32.25 | 32.48 | 31.66 | 32.32 | 547,079 | +0.05(+0.15%) |
Mar 14, 2024 | 32.57 | 32.80 | 32.08 | 32.27 | 425,477 | -0.37(-1.13%) |
Mar 13, 2024 | 33.04 | 33.34 | 32.64 | 32.64 | 281,538 | -0.48(-1.45%) |
Mar 12, 2024 | 33.88 | 33.91 | 33.10 | 33.12 | 159,212 | -0.93(-2.73%) |
Mar 11, 2024 | 33.89 | 34.53 | 33.89 | 34.05 | 231,293 | +0.00(+0.00%) |
Mar 08, 2024 | 34.39 | 34.45 | 33.68 | 34.05 | 421,538 | -0.10(-0.29%) |
Mar 07, 2024 | 33.02 | 34.17 | 32.88 | 34.15 | 371,563 | +1.43(+4.37%) |
Mar 06, 2024 | 32.85 | 33.16 | 32.47 | 32.72 | 348,780 | +0.19(+0.58%) |
Mar 05, 2024 | 32.46 | 32.98 | 32.33 | 32.53 | 410,649 | +0.09(+0.28%) |
Mar 04, 2024 | 32.99 | 33.12 | 32.20 | 32.44 | 395,358 | -0.64(-1.93%) |
Mar 01, 2024 | 32.19 | 33.27 | 31.68 | 33.08 | 212,143 | +0.86(+2.67%) |
Feb 29, 2024 | 32.20 | 32.68 | 32.00 | 32.22 | 838,371 | +0.25(+0.78%) |
Feb 28, 2024 | 32.28 | 32.62 | 31.90 | 31.97 | 245,503 | -0.81(-2.47%) |
Feb 27, 2024 | 32.81 | 33.04 | 32.35 | 32.78 | 338,679 | +0.19(+0.58%) |
Feb 26, 2024 | 33.09 | 33.10 | 32.49 | 32.59 | 256,181 | -0.57(-1.72%) |
Feb 23, 2024 | 33.53 | 33.83 | 32.84 | 33.16 | 368,739 | -0.38(-1.13%) |
Feb 22, 2024 | 34.04 | 34.04 | 33.38 | 33.54 | 223,090 | -0.38(-1.12%) |
Feb 21, 2024 | 33.74 | 34.16 | 33.66 | 33.92 | 210,806 | +0.14(+0.41%) |
Feb 20, 2024 | 34.22 | 34.43 | 33.55 | 33.78 | 399,082 | -0.42(-1.23%) |
Feb 16, 2024 | 34.20 | 0 | -0.45(-1.30%) | |||
Feb 15, 2024 | 34.14 | 34.93 | 34.14 | 34.65 | 339,936 | +0.54(+1.58%) |
Feb 14, 2024 | 34.34 | 34.45 | 33.93 | 34.11 | 364,795 | +0.11(+0.32%) |
Feb 13, 2024 | 34.03 | 34.38 | 33.61 | 34.00 | 348,213 | -0.93(-2.66%) |
Feb 12, 2024 | 34.41 | 35.16 | 34.31 | 34.93 | 198,132 | +0.58(+1.69%) |
Feb 09, 2024 | 33.82 | 34.44 | 33.67 | 34.35 | 170,243 | +0.16(+0.47%) |
Feb 08, 2024 | 35.47 | 35.57 | 34.16 | 34.19 | 241,197 | -1.41(-3.96%) |
Feb 07, 2024 | 36.15 | 36.46 | 35.41 | 35.60 | 372,513 | -0.38(-1.06%) |
Feb 06, 2024 | 35.29 | 36.09 | 34.69 | 35.98 | 493,312 | +0.90(+2.57%) |
Feb 05, 2024 | 36.06 | 36.18 | 34.85 | 35.08 | 456,499 | -1.44(-3.94%) |
Feb 02, 2024 | 37.48 | 37.64 | 35.97 | 36.52 | 346,628 | -1.14(-3.03%) |