Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.18 | 34.50 | 33.35 | 33.45 | 56,724 | -0.92(-2.68%) |
Apr 29, 2024 | 33.84 | 34.38 | 33.67 | 34.37 | 51,154 | +0.41(+1.21%) |
Apr 26, 2024 | 33.32 | 34.14 | 33.32 | 33.96 | 57,916 | +0.72(+2.17%) |
Apr 25, 2024 | 32.70 | 33.66 | 32.40 | 33.24 | 90,155 | +0.46(+1.40%) |
Apr 24, 2024 | 32.96 | 33.35 | 32.73 | 32.78 | 71,597 | -0.40(-1.21%) |
Apr 23, 2024 | 32.99 | 33.42 | 32.99 | 33.18 | 58,249 | +0.32(+0.97%) |
Apr 22, 2024 | 33.08 | 33.08 | 32.34 | 32.86 | 36,127 | +0.00(+0.00%) |
Apr 19, 2024 | 32.43 | 33.43 | 32.26 | 32.86 | 50,395 | +0.16(+0.49%) |
Apr 18, 2024 | 33.44 | 33.71 | 32.63 | 32.70 | 78,190 | -0.50(-1.51%) |
Apr 17, 2024 | 33.25 | 33.69 | 33.09 | 33.20 | 121,576 | +0.08(+0.24%) |
Apr 16, 2024 | 33.06 | 34.02 | 32.80 | 33.12 | 99,218 | -0.12(-0.38%) |
Apr 15, 2024 | 34.43 | 34.66 | 33.01 | 33.24 | 63,875 | -1.18(-3.41%) |
Apr 12, 2024 | 33.87 | 34.42 | 33.67 | 34.42 | 47,107 | +0.35(+1.03%) |
Apr 11, 2024 | 34.44 | 34.47 | 33.79 | 34.07 | 52,634 | -0.26(-0.76%) |
Apr 10, 2024 | 34.36 | 35.46 | 33.94 | 34.33 | 154,643 | -0.69(-1.97%) |
Apr 09, 2024 | 35.11 | 35.42 | 34.93 | 35.02 | 49,421 | +0.07(+0.20%) |
Apr 08, 2024 | 35.42 | 35.55 | 34.86 | 34.95 | 53,189 | -0.27(-0.77%) |
Apr 05, 2024 | 35.50 | 35.72 | 35.11 | 35.22 | 53,836 | -0.47(-1.32%) |
Apr 04, 2024 | 37.15 | 37.15 | 35.57 | 35.69 | 67,881 | -1.03(-2.81%) |
Apr 03, 2024 | 36.75 | 37.45 | 36.69 | 36.72 | 48,183 | -0.22(-0.60%) |
Apr 02, 2024 | 37.34 | 37.34 | 36.88 | 36.94 | 77,595 | -0.72(-1.91%) |
Apr 01, 2024 | 38.17 | 38.85 | 37.60 | 37.66 | 67,371 | -0.68(-1.77%) |
Mar 28, 2024 | 38.30 | 38.66 | 38.12 | 38.34 | 62,027 | +0.05(+0.13%) |
Mar 27, 2024 | 37.55 | 38.36 | 37.13 | 38.29 | 101,564 | +0.92(+2.46%) |
Mar 26, 2024 | 37.18 | 37.68 | 37.08 | 37.37 | 151,168 | +0.39(+1.05%) |
Mar 25, 2024 | 37.26 | 37.65 | 36.76 | 36.98 | 65,511 | -0.26(-0.70%) |
Mar 22, 2024 | 37.16 | 37.33 | 36.96 | 37.24 | 45,534 | +0.06(+0.16%) |
Mar 21, 2024 | 36.00 | 37.33 | 35.99 | 37.18 | 101,593 | +1.22(+3.39%) |
Mar 20, 2024 | 35.27 | 36.09 | 35.08 | 35.96 | 84,342 | +0.18(+0.50%) |
Mar 19, 2024 | 34.57 | 35.81 | 34.57 | 35.78 | 113,930 | +1.11(+3.20%) |
Mar 18, 2024 | 34.50 | 35.04 | 34.25 | 34.67 | 94,547 | +0.07(+0.20%) |
Mar 15, 2024 | 35.05 | 35.37 | 34.45 | 34.60 | 170,730 | -0.57(-1.62%) |
Mar 14, 2024 | 35.95 | 35.95 | 35.17 | 35.17 | 69,466 | -0.95(-2.63%) |
Mar 13, 2024 | 35.54 | 36.27 | 35.54 | 36.12 | 81,788 | +0.12(+0.33%) |
Mar 12, 2024 | 35.38 | 36.46 | 35.12 | 36.00 | 122,734 | +0.77(+2.19%) |
Mar 11, 2024 | 35.54 | 35.54 | 35.08 | 35.23 | 107,974 | -0.34(-0.96%) |
Mar 08, 2024 | 35.75 | 36.22 | 35.31 | 35.57 | 99,345 | -0.15(-0.42%) |
Mar 07, 2024 | 35.49 | 35.91 | 32.79 | 35.72 | 98,483 | +0.47(+1.33%) |
Mar 06, 2024 | 34.85 | 35.58 | 34.73 | 35.25 | 64,215 | +0.64(+1.85%) |
Mar 05, 2024 | 34.49 | 35.15 | 34.49 | 34.61 | 72,137 | -0.20(-0.57%) |
Mar 04, 2024 | 34.64 | 35.26 | 34.50 | 34.81 | 62,800 | -0.08(-0.23%) |
Mar 01, 2024 | 35.41 | 35.46 | 34.84 | 34.89 | 86,219 | -0.60(-1.69%) |
Feb 29, 2024 | 35.68 | 35.91 | 35.00 | 35.49 | 64,520 | +0.46(+1.31%) |
Feb 28, 2024 | 35.12 | 35.92 | 34.85 | 35.03 | 103,199 | -0.30(-0.85%) |
Feb 27, 2024 | 35.71 | 35.80 | 34.97 | 35.33 | 79,507 | -0.25(-0.70%) |
Feb 26, 2024 | 34.03 | 36.22 | 34.03 | 35.58 | 144,627 | +1.26(+3.67%) |
Feb 23, 2024 | 34.44 | 34.84 | 33.97 | 34.32 | 59,195 | -0.09(-0.26%) |
Feb 22, 2024 | 34.60 | 35.28 | 34.27 | 34.41 | 126,047 | -0.22(-0.64%) |
Feb 21, 2024 | 34.74 | 34.75 | 34.06 | 34.63 | 120,922 | -0.16(-0.46%) |
Feb 20, 2024 | 34.64 | 34.99 | 34.34 | 34.79 | 113,299 | -0.23(-0.66%) |
Feb 16, 2024 | 34.86 | 35.24 | 34.69 | 35.02 | 91,665 | -0.18(-0.51%) |
Feb 15, 2024 | 34.48 | 35.36 | 34.27 | 35.20 | 89,451 | +0.69(+2.00%) |
Feb 14, 2024 | 33.49 | 34.60 | 33.30 | 34.51 | 238,751 | +1.48(+4.48%) |
Feb 13, 2024 | 33.52 | 33.58 | 32.59 | 33.03 | 200,399 | -1.13(-3.31%) |
Feb 12, 2024 | 32.46 | 34.50 | 32.40 | 34.16 | 167,679 | +1.48(+4.53%) |
Feb 09, 2024 | 33.16 | 33.68 | 32.12 | 32.68 | 196,338 | -0.42(-1.27%) |
Feb 08, 2024 | 35.23 | 35.81 | 33.10 | 33.10 | 396,701 | -2.76(-7.70%) |
Feb 07, 2024 | 36.01 | 37.84 | 34.33 | 35.86 | 937,106 | +5.78(+19.22%) |
Feb 06, 2024 | 30.03 | 30.45 | 29.23 | 30.08 | 167,908 | +0.17(+0.57%) |
Feb 05, 2024 | 28.85 | 30.20 | 28.79 | 29.91 | 118,114 | +1.10(+3.82%) |
Feb 02, 2024 | 29.46 | 29.67 | 28.75 | 28.81 | 96,664 | -0.96(-3.22%) |