Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.80 | 31.98 | 30.80 | 30.87 | 76,306 | -1.34(-4.16%) |
Apr 29, 2024 | 32.54 | 32.67 | 32.00 | 32.21 | 81,874 | -0.58(-1.77%) |
Apr 26, 2024 | 32.38 | 32.82 | 32.18 | 32.79 | 88,082 | +0.48(+1.49%) |
Apr 25, 2024 | 31.75 | 32.47 | 31.43 | 32.31 | 89,966 | -0.24(-0.74%) |
Apr 24, 2024 | 32.97 | 33.19 | 32.38 | 32.55 | 110,124 | -0.38(-1.15%) |
Apr 23, 2024 | 32.20 | 33.16 | 32.18 | 32.93 | 191,168 | +0.75(+2.33%) |
Apr 22, 2024 | 31.64 | 32.26 | 31.27 | 32.18 | 176,742 | +1.19(+3.84%) |
Apr 19, 2024 | 31.21 | 31.30 | 30.80 | 30.99 | 126,657 | +0.13(+0.42%) |
Apr 18, 2024 | 31.05 | 31.54 | 30.57 | 30.86 | 268,856 | +0.19(+0.62%) |
Apr 17, 2024 | 31.05 | 31.30 | 30.44 | 30.67 | 157,646 | -0.32(-1.03%) |
Apr 16, 2024 | 30.96 | 31.30 | 30.76 | 30.99 | 344,553 | -0.34(-1.09%) |
Apr 15, 2024 | 32.65 | 32.78 | 31.30 | 31.33 | 434,035 | -1.28(-3.93%) |
Apr 12, 2024 | 33.49 | 33.49 | 32.34 | 32.61 | 253,182 | -1.19(-3.52%) |
Apr 11, 2024 | 33.70 | 33.87 | 33.27 | 33.80 | 145,092 | +0.17(+0.51%) |
Apr 10, 2024 | 33.12 | 33.76 | 33.00 | 33.63 | 145,959 | -0.14(-0.41%) |
Apr 09, 2024 | 34.43 | 34.49 | 33.46 | 33.77 | 131,210 | -0.77(-2.23%) |
Apr 08, 2024 | 34.99 | 35.31 | 34.16 | 34.54 | 199,085 | +0.56(+1.65%) |
Apr 05, 2024 | 33.85 | 34.54 | 33.71 | 33.98 | 186,272 | -0.23(-0.67%) |
Apr 04, 2024 | 35.51 | 35.51 | 34.13 | 34.21 | 221,812 | -0.61(-1.75%) |
Apr 03, 2024 | 34.48 | 35.16 | 34.37 | 34.82 | 219,051 | +0.29(+0.84%) |
Apr 02, 2024 | 34.37 | 34.67 | 34.07 | 34.53 | 378,065 | -1.03(-2.90%) |
Apr 01, 2024 | 36.11 | 36.26 | 35.30 | 35.56 | 245,075 | -0.88(-2.41%) |
Mar 28, 2024 | 36.33 | 37.21 | 36.33 | 36.44 | 275,020 | +0.31(+0.86%) |
Mar 27, 2024 | 36.64 | 36.79 | 35.76 | 36.13 | 121,214 | +0.26(+0.72%) |
Mar 26, 2024 | 36.41 | 36.52 | 35.66 | 35.87 | 241,020 | -0.44(-1.21%) |
Mar 25, 2024 | 35.06 | 36.50 | 35.06 | 36.31 | 231,032 | +1.43(+4.10%) |
Mar 22, 2024 | 35.11 | 35.40 | 34.70 | 34.88 | 199,333 | -0.58(-1.64%) |
Mar 21, 2024 | 35.69 | 36.15 | 35.46 | 35.46 | 356,863 | -0.02(-0.06%) |
Mar 20, 2024 | 33.60 | 35.51 | 33.55 | 35.48 | 348,711 | +1.82(+5.41%) |
Mar 19, 2024 | 33.28 | 33.77 | 32.63 | 33.66 | 426,089 | -0.54(-1.58%) |
Mar 18, 2024 | 34.53 | 34.71 | 33.83 | 34.20 | 182,825 | -0.43(-1.24%) |
Mar 15, 2024 | 33.76 | 34.83 | 33.52 | 34.63 | 238,902 | +0.57(+1.67%) |
Mar 14, 2024 | 35.15 | 35.15 | 33.66 | 34.06 | 236,189 | -1.09(-3.10%) |
Mar 13, 2024 | 34.73 | 35.41 | 34.65 | 35.15 | 302,105 | +0.51(+1.47%) |
Mar 12, 2024 | 34.71 | 34.76 | 33.86 | 34.64 | 351,508 | +0.25(+0.73%) |
Mar 11, 2024 | 35.64 | 35.84 | 34.36 | 34.39 | 327,679 | -0.82(-2.33%) |
Mar 08, 2024 | 34.63 | 36.20 | 34.63 | 35.21 | 418,494 | +0.74(+2.15%) |
Mar 07, 2024 | 34.57 | 34.67 | 33.97 | 34.47 | 196,678 | +0.16(+0.47%) |
Mar 06, 2024 | 33.58 | 34.62 | 33.25 | 34.31 | 487,962 | +1.35(+4.10%) |
Mar 05, 2024 | 34.14 | 34.78 | 32.75 | 32.96 | 318,624 | -1.66(-4.79%) |
Mar 04, 2024 | 34.96 | 35.31 | 34.29 | 34.62 | 377,945 | +0.30(+0.87%) |
Mar 01, 2024 | 33.49 | 34.32 | 32.93 | 34.32 | 260,456 | +0.77(+2.30%) |
Feb 29, 2024 | 34.48 | 34.67 | 32.80 | 33.55 | 350,205 | -0.29(-0.86%) |
Feb 28, 2024 | 34.90 | 35.25 | 33.55 | 33.84 | 493,904 | -0.29(-0.85%) |
Feb 27, 2024 | 34.49 | 34.97 | 33.70 | 34.13 | 341,459 | +0.59(+1.76%) |
Feb 26, 2024 | 31.56 | 33.77 | 31.43 | 33.54 | 414,386 | +2.14(+6.82%) |
Feb 23, 2024 | 31.53 | 31.68 | 30.86 | 31.40 | 179,028 | -0.30(-0.95%) |
Feb 22, 2024 | 31.37 | 31.84 | 31.13 | 31.70 | 246,936 | +0.93(+3.02%) |
Feb 21, 2024 | 30.93 | 31.14 | 30.59 | 30.77 | 188,865 | -0.86(-2.72%) |
Feb 20, 2024 | 32.26 | 32.48 | 30.83 | 31.63 | 238,672 | -0.63(-1.95%) |
Feb 16, 2024 | 32.63 | 32.83 | 31.85 | 32.26 | 309,181 | +0.09(+0.28%) |
Feb 15, 2024 | 32.65 | 33.01 | 31.83 | 32.17 | 317,450 | -0.17(-0.53%) |
Feb 14, 2024 | 31.70 | 32.37 | 31.63 | 32.34 | 385,691 | +2.00(+6.59%) |
Feb 13, 2024 | 29.96 | 30.55 | 29.61 | 30.34 | 352,090 | -0.82(-2.63%) |
Feb 12, 2024 | 30.00 | 31.46 | 29.98 | 31.16 | 384,581 | +1.25(+4.18%) |
Feb 09, 2024 | 29.48 | 29.95 | 29.14 | 29.91 | 246,371 | +1.31(+4.58%) |
Feb 08, 2024 | 27.62 | 28.62 | 27.62 | 28.60 | 187,640 | +1.14(+4.15%) |
Feb 07, 2024 | 27.19 | 27.47 | 26.73 | 27.46 | 269,073 | +0.48(+1.78%) |
Feb 06, 2024 | 26.65 | 27.06 | 26.55 | 26.98 | 152,626 | +0.33(+1.24%) |
Feb 05, 2024 | 27.23 | 27.23 | 26.52 | 26.65 | 126,441 | -0.67(-2.45%) |
Feb 02, 2024 | 27.01 | 27.42 | 26.98 | 27.32 | 116,522 | +0.09(+0.33%) |