Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 32.40 | 32.60 | 32.33 | 32.59 | 61,564 | +0.06(+0.20%) |
Apr 23, 2024 | 32.31 | 32.58 | 32.13 | 32.53 | 49,571 | +0.16(+0.50%) |
Apr 22, 2024 | 32.08 | 32.62 | 31.81 | 32.36 | 92,046 | +0.17(+0.53%) |
Apr 19, 2024 | 31.85 | 32.42 | 31.85 | 32.19 | 40,027 | +0.33(+1.04%) |
Apr 18, 2024 | 32.08 | 32.19 | 31.76 | 31.86 | 36,315 | -0.20(-0.64%) |
Apr 17, 2024 | 32.16 | 32.46 | 31.87 | 32.06 | 44,610 | -0.17(-0.52%) |
Apr 16, 2024 | 32.44 | 32.48 | 31.96 | 32.23 | 65,788 | -0.33(-1.01%) |
Apr 15, 2024 | 33.01 | 33.17 | 32.50 | 32.56 | 38,032 | -0.33(-1.01%) |
Apr 12, 2024 | 33.53 | 33.72 | 32.76 | 32.89 | 35,967 | -0.47(-1.41%) |
Apr 11, 2024 | 33.52 | 33.52 | 32.95 | 33.36 | 57,890 | -0.04(-0.12%) |
Apr 10, 2024 | 33.14 | 33.49 | 33.09 | 33.40 | 30,637 | +0.07(+0.23%) |
Apr 09, 2024 | 33.49 | 33.58 | 33.09 | 33.33 | 35,022 | -0.06(-0.19%) |
Apr 08, 2024 | 33.61 | 33.66 | 33.36 | 33.39 | 31,555 | -0.23(-0.67%) |
Apr 05, 2024 | 33.31 | 33.69 | 33.22 | 33.62 | 63,904 | +0.35(+1.04%) |
Apr 04, 2024 | 33.36 | 33.48 | 33.15 | 33.27 | 40,983 | -0.05(-0.14%) |
Apr 03, 2024 | 33.01 | 33.34 | 33.01 | 33.32 | 80,557 | +0.40(+1.21%) |
Apr 02, 2024 | 32.70 | 32.93 | 32.59 | 32.92 | 51,767 | +0.36(+1.11%) |
Apr 01, 2024 | 32.40 | 32.61 | 32.07 | 32.56 | 51,219 | +0.26(+0.82%) |
Mar 28, 2024 | 32.03 | 32.30 | 31.95 | 32.30 | 24,063 | +0.36(+1.11%) |
Mar 27, 2024 | 31.53 | 31.94 | 31.53 | 31.94 | 26,961 | +0.34(+1.06%) |
Mar 26, 2024 | 31.93 | 31.95 | 31.60 | 31.60 | 23,556 | -0.28(-0.87%) |
Mar 25, 2024 | 31.73 | 32.09 | 31.73 | 31.88 | 25,180 | +0.24(+0.74%) |
Mar 22, 2024 | 31.74 | 31.77 | 31.59 | 31.65 | 21,956 | -0.07(-0.23%) |
Mar 21, 2024 | 31.59 | 31.78 | 31.54 | 31.72 | 28,435 | +0.14(+0.45%) |
Mar 20, 2024 | 31.31 | 31.65 | 31.29 | 31.58 | 28,268 | +0.12(+0.37%) |
Mar 19, 2024 | 31.01 | 31.46 | 31.01 | 31.46 | 18,167 | +0.40(+1.28%) |
Mar 18, 2024 | 31.07 | 31.16 | 30.92 | 31.06 | 22,469 | +0.05(+0.16%) |
Mar 15, 2024 | 30.83 | 31.14 | 30.83 | 31.01 | 30,688 | +0.17(+0.55%) |
Mar 14, 2024 | 30.77 | 30.84 | 30.61 | 30.84 | 34,120 | +0.27(+0.88%) |
Mar 13, 2024 | 30.22 | 30.75 | 30.22 | 30.57 | 33,817 | +0.59(+1.96%) |
Mar 12, 2024 | 29.94 | 30.08 | 29.89 | 29.99 | 18,671 | +0.02(+0.05%) |
Mar 11, 2024 | 29.65 | 29.99 | 29.49 | 29.97 | 9,883 | +0.25(+0.85%) |
Mar 08, 2024 | 29.69 | 29.76 | 29.55 | 29.72 | 24,120 | +0.08(+0.27%) |
Mar 07, 2024 | 29.36 | 29.77 | 29.36 | 29.64 | 24,435 | +0.29(+1.00%) |
Mar 06, 2024 | 29.37 | 29.59 | 29.28 | 29.34 | 31,374 | +0.03(+0.12%) |
Mar 05, 2024 | 29.01 | 29.47 | 29.01 | 29.31 | 47,942 | +0.21(+0.72%) |
Mar 04, 2024 | 29.45 | 29.51 | 29.10 | 29.10 | 26,778 | -0.32(-1.08%) |
Mar 01, 2024 | 29.20 | 29.48 | 29.20 | 29.42 | 44,875 | +0.48(+1.65%) |
Feb 29, 2024 | 28.91 | 29.07 | 28.81 | 28.94 | 20,312 | +0.18(+0.62%) |
Feb 28, 2024 | 28.94 | 29.10 | 28.69 | 28.76 | 98,839 | -0.17(-0.57%) |
Feb 27, 2024 | 29.07 | 29.14 | 28.86 | 28.93 | 61,277 | -0.07(-0.25%) |
Feb 26, 2024 | 28.85 | 29.15 | 28.85 | 29.00 | 32,971 | +0.11(+0.38%) |
Feb 23, 2024 | 28.79 | 28.96 | 28.57 | 28.89 | 46,405 | -0.09(-0.31%) |
Feb 22, 2024 | 28.80 | 29.02 | 28.73 | 28.98 | 30,962 | -0.05(-0.17%) |
Feb 21, 2024 | 28.45 | 29.03 | 28.45 | 29.03 | 41,395 | +0.69(+2.42%) |
Feb 20, 2024 | 28.63 | 28.63 | 28.30 | 28.34 | 84,064 | -0.34(-1.18%) |
Feb 16, 2024 | 28.71 | 28.93 | 28.59 | 28.68 | 24,158 | +0.01(+0.03%) |
Feb 15, 2024 | 27.98 | 28.79 | 27.98 | 28.67 | 35,639 | +0.72(+2.56%) |
Feb 14, 2024 | 28.13 | 28.21 | 27.74 | 27.96 | 30,304 | +0.03(+0.11%) |
Feb 13, 2024 | 28.23 | 28.23 | 27.77 | 27.93 | 50,253 | -0.34(-1.20%) |
Feb 12, 2024 | 27.99 | 28.32 | 27.99 | 28.26 | 46,173 | +0.38(+1.36%) |
Feb 09, 2024 | 28.24 | 28.34 | 27.88 | 27.89 | 49,224 | -0.38(-1.34%) |
Feb 08, 2024 | 27.98 | 28.32 | 27.98 | 28.26 | 60,745 | +0.29(+1.03%) |
Feb 07, 2024 | 27.94 | 28.01 | 27.73 | 27.97 | 88,583 | +0.15(+0.55%) |
Feb 06, 2024 | 27.89 | 28.14 | 27.78 | 27.82 | 74,366 | +0.07(+0.25%) |
Feb 05, 2024 | 27.64 | 27.86 | 27.38 | 27.75 | 42,862 | -0.00(-0.02%) |
Feb 02, 2024 | 27.91 | 27.98 | 27.61 | 27.76 | 52,248 | -0.11(-0.39%) |