Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 31.41 | 31.48 | 31.41 | 31.47 | 5,933 | +0.03(+0.10%) |
Apr 25, 2024 | 31.63 | 31.70 | 31.15 | 31.44 | 21,283 | +0.06(+0.19%) |
Apr 24, 2024 | 31.52 | 31.62 | 30.80 | 31.38 | 21,339 | +0.15(+0.50%) |
Apr 23, 2024 | 31.41 | 31.66 | 30.89 | 31.23 | 10,660 | +0.11(+0.34%) |
Apr 22, 2024 | 31.55 | 32.00 | 31.01 | 31.12 | 9,693 | -0.38(-1.21%) |
Apr 19, 2024 | 30.75 | 31.74 | 30.75 | 31.50 | 8,546 | +0.59(+1.91%) |
Apr 18, 2024 | 31.17 | 31.23 | 30.64 | 30.91 | 9,229 | +0.02(+0.06%) |
Apr 17, 2024 | 31.08 | 31.21 | 30.66 | 30.89 | 6,236 | -0.35(-1.12%) |
Apr 16, 2024 | 31.03 | 31.37 | 31.03 | 31.24 | 6,601 | -0.14(-0.45%) |
Apr 15, 2024 | 32.29 | 32.29 | 31.02 | 31.38 | 10,295 | -0.55(-1.72%) |
Apr 12, 2024 | 32.03 | 32.67 | 31.78 | 31.93 | 5,235 | -0.56(-1.72%) |
Apr 11, 2024 | 32.57 | 32.57 | 32.21 | 32.49 | 7,299 | -0.30(-0.91%) |
Apr 10, 2024 | 33.75 | 33.75 | 32.56 | 32.79 | 9,413 | -1.26(-3.70%) |
Apr 09, 2024 | 33.90 | 34.48 | 33.90 | 34.05 | 10,589 | +0.09(+0.27%) |
Apr 08, 2024 | 34.50 | 34.50 | 33.40 | 33.96 | 8,398 | +0.15(+0.44%) |
Apr 05, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 18,372 | -0.37(-1.08%) |
Apr 04, 2024 | 34.38 | 34.38 | 33.63 | 34.18 | 7,452 | +0.63(+1.88%) |
Apr 03, 2024 | 33.40 | 33.87 | 33.27 | 33.55 | 6,945 | -0.13(-0.39%) |
Apr 02, 2024 | 33.40 | 33.68 | 33.17 | 33.68 | 13,775 | +0.28(+0.84%) |
Apr 01, 2024 | 33.39 | 33.62 | 33.26 | 33.40 | 5,041 | -1.31(-3.77%) |
Mar 28, 2024 | 33.67 | 34.71 | 33.67 | 34.71 | 25,874 | +0.99(+2.94%) |
Mar 27, 2024 | 33.62 | 33.72 | 33.23 | 33.72 | 9,284 | +0.77(+2.34%) |
Mar 26, 2024 | 34.38 | 34.38 | 32.95 | 32.95 | 5,290 | -0.26(-0.78%) |
Mar 25, 2024 | 33.47 | 33.49 | 33.15 | 33.21 | 5,771 | -0.26(-0.78%) |
Mar 22, 2024 | 33.78 | 33.97 | 33.46 | 33.47 | 9,091 | -0.33(-0.98%) |
Mar 21, 2024 | 33.46 | 34.00 | 33.46 | 33.80 | 10,165 | +0.42(+1.26%) |
Mar 20, 2024 | 32.25 | 33.42 | 32.25 | 33.38 | 9,609 | +1.46(+4.57%) |
Mar 19, 2024 | 32.24 | 32.56 | 31.77 | 31.92 | 6,157 | -0.43(-1.33%) |
Mar 18, 2024 | 32.20 | 32.60 | 32.20 | 32.35 | 5,442 | -0.04(-0.12%) |
Mar 15, 2024 | 31.77 | 32.39 | 31.77 | 32.39 | 25,665 | +0.27(+0.84%) |
Mar 14, 2024 | 32.30 | 32.48 | 32.12 | 32.12 | 8,977 | -0.18(-0.56%) |
Mar 13, 2024 | 32.44 | 32.44 | 31.67 | 32.30 | 6,320 | -0.05(-0.15%) |
Mar 12, 2024 | 32.23 | 32.50 | 32.23 | 32.35 | 3,863 | -0.02(-0.06%) |
Mar 11, 2024 | 32.06 | 32.75 | 31.99 | 32.37 | 3,535 | -0.28(-0.86%) |
Mar 08, 2024 | 32.68 | 32.68 | 32.20 | 32.65 | 4,967 | +0.26(+0.80%) |
Mar 07, 2024 | 32.06 | 32.50 | 31.68 | 32.39 | 12,441 | +0.39(+1.22%) |
Mar 06, 2024 | 31.81 | 32.00 | 31.81 | 32.00 | 4,439 | -0.20(-0.62%) |
Mar 05, 2024 | 31.85 | 33.23 | 31.85 | 32.20 | 5,299 | -0.05(-0.16%) |
Mar 04, 2024 | 32.35 | 32.35 | 31.95 | 32.25 | 7,721 | -0.25(-0.77%) |
Mar 01, 2024 | 33.50 | 33.56 | 32.47 | 32.50 | 7,699 | -0.87(-2.61%) |
Feb 29, 2024 | 33.43 | 33.68 | 32.64 | 33.37 | 20,924 | +0.72(+2.21%) |
Feb 28, 2024 | 33.28 | 33.31 | 32.65 | 32.65 | 4,498 | -0.98(-2.91%) |
Feb 27, 2024 | 34.09 | 34.50 | 32.66 | 33.63 | 11,813 | +0.15(+0.45%) |
Feb 26, 2024 | 32.93 | 33.48 | 32.67 | 33.48 | 8,433 | +0.78(+2.39%) |
Feb 23, 2024 | 34.04 | 34.04 | 32.69 | 32.70 | 2,366 | -0.50(-1.51%) |
Feb 22, 2024 | 33.83 | 33.92 | 32.46 | 33.20 | 19,320 | -0.60(-1.78%) |
Feb 21, 2024 | 34.20 | 34.20 | 33.25 | 33.80 | 5,904 | -0.13(-0.38%) |
Feb 20, 2024 | 33.75 | 35.11 | 33.26 | 33.93 | 8,669 | -0.26(-0.76%) |
Feb 16, 2024 | 35.86 | 37.49 | 34.16 | 34.19 | 9,214 | -1.89(-5.24%) |
Feb 15, 2024 | 34.89 | 36.08 | 34.89 | 36.08 | 8,614 | +2.44(+7.25%) |
Feb 14, 2024 | 33.01 | 33.81 | 32.60 | 33.64 | 11,153 | +1.23(+3.80%) |
Feb 13, 2024 | 34.50 | 34.78 | 32.11 | 32.41 | 12,316 | -2.44(-7.00%) |
Feb 12, 2024 | 35.06 | 36.01 | 34.85 | 34.85 | 14,481 | +0.38(+1.10%) |
Feb 09, 2024 | 33.50 | 34.83 | 33.50 | 34.47 | 6,941 | +0.94(+2.80%) |
Feb 08, 2024 | 33.40 | 33.78 | 33.31 | 33.53 | 6,238 | +0.26(+0.78%) |
Feb 07, 2024 | 32.40 | 33.27 | 31.57 | 33.27 | 22,639 | +0.84(+2.59%) |
Feb 06, 2024 | 34.03 | 34.03 | 31.78 | 32.43 | 18,195 | -1.52(-4.47%) |
Feb 05, 2024 | 34.04 | 34.04 | 33.31 | 33.95 | 7,771 | -0.30(-0.87%) |
Feb 02, 2024 | 35.35 | 35.35 | 34.25 | 34.25 | 10,573 | -1.77(-4.90%) |