Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 32.92 | 33.20 | 32.85 | 33.20 | 22,659 | +0.64(+1.97%) |
Apr 25, 2024 | 32.34 | 32.56 | 32.21 | 32.56 | 10,289 | -0.30(-0.91%) |
Apr 24, 2024 | 32.80 | 32.86 | 32.09 | 32.86 | 15,227 | -0.64(-1.91%) |
Apr 23, 2024 | 32.43 | 33.74 | 32.43 | 33.50 | 10,903 | +0.52(+1.58%) |
Apr 22, 2024 | 32.94 | 32.98 | 32.64 | 32.98 | 8,671 | +0.86(+2.68%) |
Apr 19, 2024 | 31.76 | 32.39 | 31.76 | 32.12 | 7,956 | +0.03(+0.09%) |
Apr 18, 2024 | 32.04 | 32.44 | 32.02 | 32.09 | 12,701 | +0.46(+1.45%) |
Apr 17, 2024 | 31.87 | 31.90 | 31.41 | 31.63 | 18,336 | -0.47(-1.47%) |
Apr 16, 2024 | 31.80 | 32.17 | 31.57 | 32.10 | 11,502 | -0.30(-0.92%) |
Apr 15, 2024 | 32.73 | 32.82 | 32.02 | 32.40 | 6,840 | +0.64(+2.02%) |
Apr 12, 2024 | 32.18 | 32.36 | 31.76 | 31.76 | 7,544 | -0.15(-0.47%) |
Apr 11, 2024 | 31.59 | 32.02 | 31.57 | 31.91 | 10,755 | +0.30(+0.95%) |
Apr 10, 2024 | 32.18 | 32.18 | 31.61 | 31.61 | 5,911 | -0.79(-2.43%) |
Apr 09, 2024 | 32.46 | 32.59 | 32.21 | 32.40 | 9,848 | -0.10(-0.30%) |
Apr 08, 2024 | 32.58 | 32.94 | 32.40 | 32.49 | 16,605 | +0.22(+0.70%) |
Apr 05, 2024 | 32.13 | 32.74 | 32.12 | 32.27 | 29,762 | -0.67(-2.03%) |
Apr 04, 2024 | 32.57 | 33.23 | 32.53 | 32.94 | 28,616 | +0.48(+1.48%) |
Apr 03, 2024 | 32.33 | 32.46 | 32.12 | 32.46 | 4,788 | +0.32(+1.00%) |
Apr 02, 2024 | 32.08 | 32.14 | 31.91 | 32.14 | 11,413 | -0.95(-2.87%) |
Apr 01, 2024 | 33.16 | 33.23 | 33.07 | 33.09 | 6,565 | -0.20(-0.60%) |
Mar 28, 2024 | 33.25 | 33.80 | 33.25 | 33.29 | 12,353 | +0.34(+1.03%) |
Mar 27, 2024 | 32.78 | 33.38 | 32.78 | 32.95 | 8,921 | -0.34(-1.02%) |
Mar 26, 2024 | 32.91 | 33.29 | 32.73 | 33.29 | 8,004 | +0.28(+0.85%) |
Mar 25, 2024 | 33.11 | 33.46 | 32.89 | 33.01 | 8,631 | -1.01(-2.97%) |
Mar 22, 2024 | 33.91 | 34.02 | 33.65 | 34.02 | 2,587 | +0.07(+0.21%) |
Mar 21, 2024 | 33.85 | 34.08 | 33.84 | 33.95 | 5,384 | +0.83(+2.51%) |
Mar 20, 2024 | 32.96 | 33.49 | 32.87 | 33.12 | 26,544 | +0.92(+2.86%) |
Mar 19, 2024 | 32.25 | 32.39 | 32.09 | 32.20 | 7,180 | -0.98(-2.95%) |
Mar 18, 2024 | 32.91 | 33.18 | 32.77 | 33.18 | 6,528 | +0.23(+0.70%) |
Mar 15, 2024 | 32.81 | 32.97 | 32.60 | 32.95 | 6,681 | -0.33(-0.99%) |
Mar 14, 2024 | 33.20 | 33.28 | 32.81 | 33.28 | 4,557 | -0.32(-0.97%) |
Mar 13, 2024 | 33.60 | 33.76 | 33.51 | 33.60 | 5,325 | -0.75(-2.17%) |
Mar 12, 2024 | 34.31 | 34.70 | 33.87 | 34.35 | 12,302 | -0.70(-2.00%) |
Mar 11, 2024 | 35.23 | 35.79 | 35.05 | 35.05 | 4,284 | +0.20(+0.57%) |
Mar 08, 2024 | 35.23 | 35.23 | 34.85 | 34.85 | 2,178 | -0.30(-0.85%) |
Mar 07, 2024 | 35.55 | 35.55 | 35.13 | 35.15 | 3,202 | -0.01(-0.03%) |
Mar 06, 2024 | 35.53 | 35.53 | 34.99 | 35.16 | 7,216 | -0.35(-0.99%) |
Mar 05, 2024 | 35.09 | 35.51 | 35.09 | 35.51 | 5,112 | -0.43(-1.19%) |
Mar 04, 2024 | 35.55 | 35.94 | 35.25 | 35.94 | 6,907 | +0.81(+2.30%) |
Mar 01, 2024 | 34.89 | 35.20 | 34.54 | 35.13 | 5,352 | +0.45(+1.28%) |
Feb 29, 2024 | 34.81 | 34.97 | 34.50 | 34.69 | 12,001 | +0.51(+1.50%) |
Feb 28, 2024 | 34.20 | 34.53 | 34.00 | 34.17 | 4,755 | -0.65(-1.87%) |
Feb 27, 2024 | 33.99 | 35.10 | 33.99 | 34.83 | 5,474 | -0.11(-0.30%) |
Feb 26, 2024 | 35.27 | 35.27 | 34.93 | 34.93 | 4,549 | -1.16(-3.22%) |
Feb 23, 2024 | 35.92 | 36.27 | 35.92 | 36.09 | 6,321 | +0.09(+0.26%) |
Feb 22, 2024 | 35.84 | 36.33 | 35.84 | 36.00 | 3,878 | -0.36(-0.98%) |
Feb 21, 2024 | 35.95 | 36.36 | 35.64 | 36.36 | 6,256 | +0.17(+0.47%) |
Feb 20, 2024 | 36.43 | 36.80 | 35.94 | 36.19 | 4,856 | -0.14(-0.39%) |
Feb 16, 2024 | 35.95 | 36.47 | 35.70 | 36.33 | 2,427 | +0.11(+0.30%) |
Feb 15, 2024 | 36.10 | 36.24 | 35.85 | 36.22 | 3,990 | +0.86(+2.43%) |
Feb 14, 2024 | 36.36 | 36.36 | 35.12 | 35.36 | 4,951 | +0.84(+2.43%) |
Feb 13, 2024 | 34.43 | 34.71 | 34.43 | 34.52 | 6,172 | -1.28(-3.56%) |
Feb 12, 2024 | 35.80 | 35.92 | 35.56 | 35.80 | 12,049 | +0.49(+1.38%) |
Feb 09, 2024 | 35.36 | 35.88 | 35.19 | 35.31 | 3,484 | +0.39(+1.11%) |
Feb 08, 2024 | 35.28 | 35.28 | 34.67 | 34.92 | 12,693 | -1.59(-4.36%) |
Feb 07, 2024 | 36.36 | 36.62 | 36.14 | 36.52 | 4,405 | -0.12(-0.31%) |
Feb 06, 2024 | 36.20 | 36.63 | 35.76 | 36.63 | 12,315 | +0.83(+2.32%) |
Feb 05, 2024 | 36.08 | 36.10 | 35.38 | 35.80 | 13,953 | -1.76(-4.69%) |
Feb 02, 2024 | 37.08 | 37.56 | 36.57 | 37.56 | 18,100 | +0.07(+0.19%) |