Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 34.42 | 34.85 | 33.84 | 33.90 | 92,708 | -0.46(-1.34%) |
Apr 17, 2024 | 35.31 | 35.39 | 34.27 | 34.36 | 70,135 | -0.49(-1.41%) |
Apr 16, 2024 | 35.00 | 35.18 | 34.57 | 34.85 | 43,861 | -0.58(-1.64%) |
Apr 15, 2024 | 36.37 | 36.61 | 35.25 | 35.43 | 52,202 | -0.89(-2.45%) |
Apr 12, 2024 | 36.46 | 36.52 | 35.48 | 36.32 | 83,944 | -0.27(-0.74%) |
Apr 11, 2024 | 36.59 | 36.81 | 36.23 | 36.59 | 59,796 | +0.22(+0.60%) |
Apr 10, 2024 | 36.99 | 37.29 | 35.85 | 36.37 | 72,367 | -1.66(-4.36%) |
Apr 09, 2024 | 38.48 | 38.62 | 37.77 | 38.03 | 90,775 | -0.45(-1.17%) |
Apr 08, 2024 | 37.71 | 38.73 | 37.52 | 38.48 | 71,462 | +0.96(+2.56%) |
Apr 05, 2024 | 37.68 | 37.96 | 37.24 | 37.52 | 48,321 | -0.24(-0.64%) |
Apr 04, 2024 | 38.03 | 38.63 | 37.40 | 37.76 | 77,531 | +0.34(+0.91%) |
Apr 03, 2024 | 36.91 | 37.52 | 36.55 | 37.42 | 80,987 | +0.62(+1.68%) |
Apr 02, 2024 | 36.58 | 36.94 | 35.00 | 36.80 | 105,150 | -0.40(-1.08%) |
Apr 01, 2024 | 39.49 | 39.49 | 37.13 | 37.20 | 89,652 | -2.29(-5.80%) |
Mar 28, 2024 | 39.50 | 39.98 | 39.19 | 39.49 | 80,439 | +0.01(+0.03%) |
Mar 27, 2024 | 38.12 | 39.60 | 38.12 | 39.48 | 107,876 | +1.83(+4.86%) |
Mar 26, 2024 | 38.01 | 38.75 | 37.64 | 37.65 | 82,673 | +0.09(+0.24%) |
Mar 25, 2024 | 36.83 | 38.45 | 36.70 | 37.56 | 121,425 | +0.90(+2.45%) |
Mar 22, 2024 | 37.48 | 37.48 | 36.65 | 36.66 | 40,417 | -0.65(-1.74%) |
Mar 21, 2024 | 37.12 | 37.63 | 36.92 | 37.31 | 83,787 | +0.55(+1.50%) |
Mar 20, 2024 | 35.88 | 37.04 | 35.71 | 36.76 | 58,896 | +0.75(+2.08%) |
Mar 19, 2024 | 35.07 | 36.25 | 35.07 | 36.01 | 54,212 | +0.73(+2.07%) |
Mar 18, 2024 | 36.56 | 36.56 | 35.27 | 35.28 | 82,356 | -1.42(-3.87%) |
Mar 15, 2024 | 35.25 | 36.76 | 35.25 | 36.70 | 211,316 | +1.10(+3.09%) |
Mar 14, 2024 | 35.77 | 35.86 | 35.06 | 35.60 | 109,710 | -0.33(-0.92%) |
Mar 13, 2024 | 35.76 | 36.19 | 35.53 | 35.93 | 54,862 | +0.17(+0.48%) |
Mar 12, 2024 | 36.33 | 36.57 | 35.67 | 35.76 | 95,480 | -0.64(-1.76%) |
Mar 11, 2024 | 36.46 | 36.53 | 36.02 | 36.40 | 65,267 | -0.28(-0.76%) |
Mar 08, 2024 | 37.59 | 38.10 | 35.89 | 36.68 | 96,078 | -0.60(-1.61%) |
Mar 07, 2024 | 36.10 | 37.29 | 36.07 | 37.28 | 86,782 | +1.59(+4.46%) |
Mar 06, 2024 | 36.07 | 36.12 | 35.20 | 35.69 | 99,442 | +0.67(+1.91%) |
Mar 05, 2024 | 35.23 | 35.64 | 34.90 | 35.02 | 82,530 | -0.30(-0.85%) |
Mar 04, 2024 | 37.07 | 37.16 | 35.21 | 35.32 | 82,222 | -1.71(-4.62%) |
Mar 01, 2024 | 37.20 | 37.63 | 36.50 | 37.03 | 69,511 | -0.20(-0.54%) |
Feb 29, 2024 | 36.49 | 37.38 | 36.43 | 37.23 | 77,419 | +1.32(+3.68%) |
Feb 28, 2024 | 35.14 | 36.18 | 35.14 | 35.91 | 58,154 | +0.40(+1.13%) |
Feb 27, 2024 | 35.84 | 35.88 | 34.78 | 35.51 | 85,426 | -0.19(-0.53%) |
Feb 26, 2024 | 34.54 | 36.06 | 34.54 | 35.70 | 107,841 | +0.96(+2.76%) |
Feb 23, 2024 | 33.72 | 34.88 | 33.62 | 34.74 | 75,266 | +0.83(+2.45%) |
Feb 22, 2024 | 33.13 | 34.34 | 32.95 | 33.91 | 88,042 | +0.89(+2.70%) |
Feb 21, 2024 | 32.20 | 33.22 | 32.10 | 33.02 | 83,526 | +0.44(+1.35%) |
Feb 20, 2024 | 32.63 | 33.02 | 32.40 | 32.58 | 71,451 | -0.46(-1.39%) |
Feb 16, 2024 | 33.40 | 33.64 | 33.01 | 33.04 | 71,977 | -0.68(-2.02%) |
Feb 15, 2024 | 33.23 | 34.11 | 33.07 | 33.72 | 77,395 | +0.71(+2.15%) |
Feb 14, 2024 | 33.03 | 33.23 | 32.67 | 33.01 | 86,682 | +0.51(+1.57%) |
Feb 13, 2024 | 32.70 | 33.42 | 32.05 | 32.50 | 196,805 | -1.22(-3.62%) |
Feb 12, 2024 | 33.50 | 33.94 | 33.04 | 33.72 | 141,125 | +0.63(+1.90%) |
Feb 09, 2024 | 33.53 | 35.78 | 31.75 | 33.09 | 234,805 | -0.32(-0.96%) |
Feb 08, 2024 | 32.31 | 33.56 | 32.31 | 33.41 | 62,990 | +1.04(+3.21%) |
Feb 07, 2024 | 32.50 | 32.52 | 31.73 | 32.37 | 63,860 | -0.13(-0.40%) |
Feb 06, 2024 | 32.54 | 32.95 | 32.18 | 32.50 | 60,625 | -0.17(-0.52%) |
Feb 05, 2024 | 32.89 | 32.89 | 32.05 | 32.67 | 68,449 | -0.72(-2.16%) |
Feb 02, 2024 | 33.17 | 33.64 | 32.86 | 33.39 | 40,243 | -0.38(-1.13%) |