Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.62 | 33.76 | 33.05 | 33.05 | 21,601 | -0.72(-2.13%) |
Apr 29, 2024 | 33.80 | 33.92 | 33.50 | 33.77 | 30,814 | +0.05(+0.15%) |
Apr 26, 2024 | 33.40 | 33.88 | 33.39 | 33.72 | 58,306 | +0.83(+2.52%) |
Apr 25, 2024 | 32.18 | 33.00 | 32.04 | 32.89 | 78,451 | -0.15(-0.45%) |
Apr 24, 2024 | 33.41 | 33.51 | 32.81 | 33.04 | 28,692 | +0.13(+0.40%) |
Apr 23, 2024 | 32.54 | 33.01 | 32.54 | 32.91 | 78,994 | +0.67(+2.08%) |
Apr 22, 2024 | 32.12 | 32.49 | 31.81 | 32.24 | 67,039 | +0.36(+1.13%) |
Apr 19, 2024 | 33.00 | 33.00 | 31.81 | 31.88 | 74,205 | -1.31(-3.95%) |
Apr 18, 2024 | 33.40 | 33.59 | 33.04 | 33.19 | 31,914 | -0.02(-0.06%) |
Apr 17, 2024 | 33.99 | 34.07 | 33.21 | 33.21 | 47,935 | -0.56(-1.66%) |
Apr 16, 2024 | 33.52 | 33.92 | 33.42 | 33.77 | 74,572 | +0.12(+0.36%) |
Apr 15, 2024 | 34.73 | 34.78 | 33.65 | 33.65 | 208,731 | -0.80(-2.32%) |
Apr 12, 2024 | 34.81 | 34.86 | 34.37 | 34.45 | 80,669 | -0.86(-2.44%) |
Apr 11, 2024 | 35.08 | 35.35 | 34.84 | 35.31 | 63,548 | +0.47(+1.35%) |
Apr 10, 2024 | 34.77 | 34.96 | 34.68 | 34.84 | 56,228 | -0.27(-0.77%) |
Apr 09, 2024 | 35.37 | 35.37 | 34.71 | 35.11 | 154,133 | -0.01(-0.03%) |
Apr 08, 2024 | 35.30 | 35.36 | 35.02 | 35.12 | 110,236 | -0.15(-0.43%) |
Apr 05, 2024 | 34.94 | 35.42 | 34.85 | 35.27 | 115,893 | +0.45(+1.29%) |
Apr 04, 2024 | 35.83 | 35.96 | 34.81 | 34.82 | 293,662 | -0.66(-1.86%) |
Apr 03, 2024 | 35.13 | 35.65 | 35.13 | 35.48 | 183,430 | +0.07(+0.20%) |
Apr 02, 2024 | 35.27 | 35.44 | 35.01 | 35.41 | 76,225 | -0.39(-1.09%) |
Apr 01, 2024 | 35.69 | 36.03 | 35.60 | 35.80 | 121,197 | +0.21(+0.59%) |
Mar 28, 2024 | 35.62 | 35.78 | 35.53 | 35.59 | 42,987 | +0.01(+0.03%) |
Mar 27, 2024 | 35.86 | 35.86 | 35.29 | 35.58 | 71,777 | -0.07(-0.20%) |
Mar 26, 2024 | 36.01 | 36.02 | 35.65 | 35.65 | 63,751 | -0.18(-0.50%) |
Mar 25, 2024 | 35.59 | 35.97 | 35.47 | 35.83 | 77,462 | -0.06(-0.17%) |
Mar 22, 2024 | 35.82 | 36.00 | 35.67 | 35.89 | 71,494 | +0.05(+0.14%) |
Mar 21, 2024 | 36.05 | 36.13 | 35.80 | 35.84 | 101,851 | +0.21(+0.59%) |
Mar 20, 2024 | 35.32 | 35.64 | 35.10 | 35.63 | 68,249 | +0.44(+1.25%) |
Mar 19, 2024 | 34.90 | 35.24 | 34.62 | 35.19 | 103,597 | -0.19(-0.54%) |
Mar 18, 2024 | 35.49 | 35.62 | 35.18 | 35.38 | 61,872 | +0.45(+1.29%) |
Mar 15, 2024 | 35.16 | 35.26 | 34.88 | 34.93 | 85,428 | -0.67(-1.88%) |
Mar 14, 2024 | 36.00 | 36.01 | 35.40 | 35.60 | 47,421 | -0.49(-1.36%) |
Mar 13, 2024 | 36.25 | 36.29 | 36.03 | 36.09 | 73,160 | -0.28(-0.77%) |
Mar 12, 2024 | 35.84 | 36.37 | 35.52 | 36.37 | 86,221 | +0.90(+2.54%) |
Mar 11, 2024 | 35.61 | 35.67 | 35.28 | 35.47 | 107,526 | -0.38(-1.06%) |
Mar 08, 2024 | 36.69 | 36.97 | 35.69 | 35.85 | 161,751 | -0.96(-2.61%) |
Mar 07, 2024 | 36.54 | 36.86 | 36.18 | 36.81 | 107,795 | +0.62(+1.71%) |
Mar 06, 2024 | 36.27 | 36.43 | 35.90 | 36.19 | 129,677 | +0.53(+1.49%) |
Mar 05, 2024 | 36.15 | 36.15 | 35.43 | 35.66 | 132,189 | -0.69(-1.90%) |
Mar 04, 2024 | 36.41 | 36.60 | 36.25 | 36.35 | 185,085 | +0.18(+0.50%) |
Mar 01, 2024 | 35.64 | 36.23 | 35.61 | 36.17 | 120,139 | +0.82(+2.32%) |
Feb 29, 2024 | 35.02 | 35.41 | 34.92 | 35.35 | 82,217 | +0.55(+1.58%) |
Feb 28, 2024 | 35.00 | 35.05 | 34.71 | 34.80 | 89,190 | -0.47(-1.33%) |
Feb 27, 2024 | 35.33 | 35.33 | 35.05 | 35.27 | 106,246 | +0.11(+0.31%) |
Feb 26, 2024 | 35.11 | 35.33 | 35.00 | 35.16 | 150,453 | +0.21(+0.60%) |
Feb 23, 2024 | 35.34 | 35.53 | 34.75 | 34.95 | 143,110 | -0.23(-0.65%) |
Feb 22, 2024 | 34.71 | 35.27 | 34.55 | 35.18 | 137,112 | +1.66(+4.95%) |
Feb 21, 2024 | 33.50 | 33.57 | 33.20 | 33.52 | 66,147 | -0.33(-0.97%) |
Feb 20, 2024 | 34.16 | 34.16 | 33.30 | 33.85 | 93,859 | -0.44(-1.28%) |
Feb 16, 2024 | 35.20 | 35.22 | 34.25 | 34.29 | 84,156 | -0.86(-2.45%) |
Feb 15, 2024 | 35.19 | 35.23 | 34.86 | 35.15 | 87,161 | +0.21(+0.60%) |
Feb 14, 2024 | 34.56 | 34.98 | 34.48 | 34.94 | 78,982 | +0.88(+2.58%) |
Feb 13, 2024 | 33.83 | 34.37 | 33.62 | 34.06 | 86,612 | -0.65(-1.87%) |
Feb 12, 2024 | 34.79 | 35.24 | 34.55 | 34.71 | 198,196 | +0.03(+0.09%) |
Feb 09, 2024 | 34.19 | 34.71 | 34.18 | 34.68 | 79,152 | +0.67(+1.97%) |
Feb 08, 2024 | 33.97 | 34.18 | 33.80 | 34.01 | 62,049 | +0.13(+0.38%) |
Feb 07, 2024 | 33.55 | 33.91 | 33.47 | 33.88 | 93,992 | +0.24(+0.71%) |
Feb 06, 2024 | 33.84 | 33.84 | 33.20 | 33.64 | 83,608 | +0.15(+0.45%) |
Feb 05, 2024 | 33.51 | 33.52 | 33.00 | 33.49 | 63,742 | +0.08(+0.24%) |
Feb 02, 2024 | 33.00 | 33.47 | 32.81 | 33.41 | 63,968 | +0.98(+3.03%) |