Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.70 | 34.70 | 33.37 | 33.37 | 32,508 | -0.65(-1.91%) |
Apr 29, 2024 | 33.56 | 34.02 | 33.48 | 34.02 | 59,381 | +0.64(+1.90%) |
Apr 26, 2024 | 34.00 | 34.00 | 33.13 | 33.38 | 65,818 | +1.26(+3.92%) |
Apr 25, 2024 | 31.74 | 32.13 | 31.66 | 32.13 | 33,846 | -0.19(-0.59%) |
Apr 24, 2024 | 32.37 | 32.47 | 32.15 | 32.32 | 39,472 | +0.48(+1.50%) |
Apr 23, 2024 | 32.19 | 32.19 | 31.56 | 31.84 | 69,609 | -0.15(-0.47%) |
Apr 22, 2024 | 31.65 | 32.00 | 31.59 | 31.99 | 111,567 | +0.01(+0.03%) |
Apr 19, 2024 | 31.97 | 32.03 | 31.87 | 31.98 | 23,502 | -0.23(-0.71%) |
Apr 18, 2024 | 32.24 | 32.53 | 32.16 | 32.21 | 31,623 | -0.53(-1.62%) |
Apr 17, 2024 | 32.96 | 33.11 | 32.60 | 32.74 | 45,925 | +0.79(+2.47%) |
Apr 16, 2024 | 31.85 | 32.30 | 31.73 | 31.95 | 58,364 | -0.98(-2.98%) |
Apr 15, 2024 | 34.06 | 34.06 | 32.92 | 32.93 | 22,371 | -0.17(-0.51%) |
Apr 12, 2024 | 33.89 | 33.89 | 33.10 | 33.10 | 37,158 | -0.40(-1.19%) |
Apr 11, 2024 | 33.47 | 33.60 | 33.06 | 33.50 | 28,291 | -0.19(-0.56%) |
Apr 10, 2024 | 33.61 | 34.45 | 33.38 | 33.69 | 34,370 | -0.21(-0.62%) |
Apr 09, 2024 | 33.96 | 33.96 | 33.50 | 33.90 | 44,618 | +0.45(+1.35%) |
Apr 08, 2024 | 33.23 | 33.50 | 33.20 | 33.45 | 54,448 | +0.96(+2.95%) |
Apr 05, 2024 | 32.50 | 32.58 | 32.39 | 32.49 | 38,236 | +0.18(+0.56%) |
Apr 04, 2024 | 32.96 | 33.03 | 32.31 | 32.31 | 32,783 | -0.78(-2.36%) |
Apr 03, 2024 | 32.85 | 33.13 | 32.81 | 33.09 | 109,541 | -0.12(-0.36%) |
Apr 02, 2024 | 33.08 | 33.26 | 32.86 | 33.21 | 80,220 | -0.47(-1.40%) |
Apr 01, 2024 | 34.50 | 34.50 | 33.27 | 33.68 | 57,174 | +0.25(+0.75%) |
Mar 28, 2024 | 33.30 | 33.58 | 33.30 | 33.43 | 15,997 | +0.20(+0.60%) |
Mar 27, 2024 | 32.75 | 33.23 | 32.75 | 33.23 | 27,515 | +0.49(+1.50%) |
Mar 26, 2024 | 32.99 | 32.99 | 32.70 | 32.74 | 39,723 | -0.53(-1.59%) |
Mar 25, 2024 | 32.54 | 33.50 | 32.54 | 33.27 | 60,987 | +1.09(+3.39%) |
Mar 22, 2024 | 32.21 | 32.47 | 32.18 | 32.18 | 35,894 | -0.98(-2.96%) |
Mar 21, 2024 | 33.15 | 33.34 | 32.98 | 33.16 | 65,403 | +0.47(+1.44%) |
Mar 20, 2024 | 32.25 | 32.79 | 32.08 | 32.69 | 23,956 | +0.86(+2.70%) |
Mar 19, 2024 | 31.50 | 32.03 | 31.50 | 31.83 | 46,219 | +0.62(+1.99%) |
Mar 18, 2024 | 31.30 | 31.30 | 31.14 | 31.21 | 35,756 | -0.13(-0.41%) |
Mar 15, 2024 | 31.29 | 31.36 | 31.18 | 31.34 | 78,303 | -0.70(-2.18%) |
Mar 14, 2024 | 32.38 | 32.39 | 31.84 | 32.04 | 83,098 | -1.07(-3.23%) |
Mar 13, 2024 | 32.56 | 33.11 | 32.50 | 33.11 | 34,737 | +0.27(+0.82%) |
Mar 12, 2024 | 33.04 | 33.04 | 32.70 | 32.84 | 35,773 | -0.08(-0.24%) |
Mar 11, 2024 | 33.01 | 33.04 | 32.74 | 32.92 | 27,888 | -0.98(-2.89%) |
Mar 08, 2024 | 34.58 | 34.58 | 33.90 | 33.90 | 30,884 | -0.75(-2.16%) |
Mar 07, 2024 | 34.16 | 34.89 | 34.16 | 34.65 | 24,492 | +0.75(+2.21%) |
Mar 06, 2024 | 33.70 | 34.15 | 33.70 | 33.90 | 33,020 | +0.36(+1.07%) |
Mar 05, 2024 | 33.10 | 33.72 | 33.01 | 33.54 | 27,240 | +0.44(+1.33%) |
Mar 04, 2024 | 33.50 | 33.77 | 31.82 | 33.10 | 51,818 | -1.23(-3.58%) |
Mar 01, 2024 | 34.04 | 34.33 | 33.91 | 34.33 | 25,477 | -0.76(-2.17%) |
Feb 29, 2024 | 35.86 | 35.86 | 35.09 | 35.09 | 29,802 | -0.24(-0.68%) |
Feb 28, 2024 | 36.00 | 36.00 | 35.10 | 35.33 | 16,682 | -0.87(-2.40%) |
Feb 27, 2024 | 36.25 | 36.27 | 36.05 | 36.20 | 21,475 | -0.02(-0.06%) |
Feb 26, 2024 | 36.53 | 36.70 | 35.60 | 36.22 | 28,778 | -0.78(-2.11%) |
Feb 23, 2024 | 36.90 | 37.17 | 36.90 | 37.00 | 18,895 | +0.31(+0.84%) |
Feb 22, 2024 | 36.50 | 36.74 | 36.43 | 36.69 | 12,331 | +1.20(+3.40%) |
Feb 21, 2024 | 35.64 | 35.78 | 35.35 | 35.48 | 35,876 | -0.81(-2.25%) |
Feb 20, 2024 | 36.44 | 37.20 | 36.03 | 36.30 | 58,884 | -1.20(-3.20%) |
Feb 16, 2024 | 37.11 | 37.73 | 37.11 | 37.50 | 26,787 | +0.37(+1.01%) |
Feb 15, 2024 | 37.55 | 37.55 | 36.84 | 37.13 | 12,336 | +0.96(+2.64%) |
Feb 14, 2024 | 35.97 | 36.17 | 35.91 | 36.17 | 20,176 | +0.14(+0.39%) |
Feb 13, 2024 | 35.49 | 36.40 | 35.49 | 36.03 | 27,959 | -1.46(-3.89%) |
Feb 12, 2024 | 37.47 | 37.58 | 37.23 | 37.49 | 27,192 | +0.58(+1.57%) |
Feb 09, 2024 | 36.67 | 37.08 | 36.60 | 36.91 | 15,767 | -0.05(-0.14%) |
Feb 08, 2024 | 37.83 | 37.83 | 36.72 | 36.96 | 16,921 | -0.02(-0.05%) |
Feb 07, 2024 | 36.82 | 36.98 | 36.60 | 36.98 | 45,231 | +0.01(+0.03%) |
Feb 06, 2024 | 36.68 | 36.97 | 36.49 | 36.97 | 33,375 | -0.21(-0.56%) |
Feb 05, 2024 | 37.58 | 37.58 | 36.83 | 37.18 | 59,382 | -0.99(-2.59%) |
Feb 02, 2024 | 38.37 | 38.57 | 38.09 | 38.17 | 38,658 | -0.68(-1.75%) |