Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.96 | 33.26 | 32.76 | 32.83 | 16,643 | -0.13(-0.39%) |
Apr 29, 2024 | 34.12 | 34.12 | 32.90 | 32.96 | 13,795 | -1.03(-3.04%) |
Apr 26, 2024 | 34.27 | 34.27 | 33.13 | 33.99 | 12,763 | +0.35(+1.03%) |
Apr 25, 2024 | 34.04 | 34.32 | 33.28 | 33.65 | 15,396 | -0.70(-2.05%) |
Apr 24, 2024 | 34.15 | 34.35 | 34.15 | 34.35 | 10,124 | +0.27(+0.79%) |
Apr 23, 2024 | 34.07 | 34.95 | 34.07 | 34.08 | 9,952 | -0.27(-0.78%) |
Apr 22, 2024 | 34.05 | 35.17 | 33.91 | 34.35 | 27,825 | +0.30(+0.87%) |
Apr 19, 2024 | 32.62 | 34.40 | 32.62 | 34.05 | 9,760 | +0.96(+2.91%) |
Apr 18, 2024 | 32.91 | 33.09 | 32.33 | 33.09 | 11,203 | +0.45(+1.37%) |
Apr 17, 2024 | 32.94 | 33.01 | 32.53 | 32.64 | 7,882 | -0.28(-0.84%) |
Apr 16, 2024 | 32.77 | 33.16 | 32.77 | 32.92 | 9,342 | -0.21(-0.63%) |
Apr 15, 2024 | 35.01 | 35.01 | 32.92 | 33.13 | 7,286 | -0.68(-2.00%) |
Apr 12, 2024 | 34.06 | 34.20 | 33.39 | 33.81 | 13,123 | -0.20(-0.58%) |
Apr 11, 2024 | 34.04 | 35.19 | 33.76 | 34.00 | 18,552 | -0.50(-1.44%) |
Apr 10, 2024 | 34.07 | 34.73 | 33.78 | 34.50 | 17,936 | -0.50(-1.42%) |
Apr 09, 2024 | 34.82 | 35.20 | 34.22 | 35.00 | 7,205 | -0.06(-0.17%) |
Apr 08, 2024 | 34.63 | 35.06 | 34.42 | 35.06 | 9,644 | -0.02(-0.06%) |
Apr 05, 2024 | 34.79 | 35.58 | 34.60 | 35.08 | 12,956 | -0.07(-0.20%) |
Apr 04, 2024 | 34.75 | 35.46 | 34.75 | 35.15 | 9,052 | +0.51(+1.46%) |
Apr 03, 2024 | 34.27 | 34.90 | 34.14 | 34.64 | 14,495 | +0.18(+0.52%) |
Apr 02, 2024 | 35.57 | 35.57 | 34.38 | 34.46 | 17,262 | -1.36(-3.80%) |
Apr 01, 2024 | 35.98 | 36.34 | 35.79 | 35.82 | 8,587 | -1.41(-3.79%) |
Mar 28, 2024 | 36.73 | 37.23 | 35.99 | 37.23 | 27,585 | +0.82(+2.26%) |
Mar 27, 2024 | 35.77 | 36.41 | 35.02 | 36.41 | 8,376 | +1.63(+4.68%) |
Mar 26, 2024 | 35.20 | 35.44 | 34.78 | 34.78 | 5,596 | -0.36(-1.02%) |
Mar 25, 2024 | 34.51 | 35.57 | 32.77 | 35.14 | 13,039 | +0.56(+1.61%) |
Mar 22, 2024 | 35.64 | 35.64 | 34.58 | 34.58 | 5,435 | -1.02(-2.87%) |
Mar 21, 2024 | 35.51 | 35.60 | 34.23 | 35.60 | 11,971 | +0.19(+0.53%) |
Mar 20, 2024 | 33.67 | 35.91 | 33.67 | 35.41 | 16,502 | +1.61(+4.76%) |
Mar 19, 2024 | 33.76 | 33.96 | 33.17 | 33.81 | 19,858 | +0.54(+1.61%) |
Mar 18, 2024 | 33.76 | 33.76 | 33.08 | 33.27 | 9,319 | -0.47(-1.38%) |
Mar 15, 2024 | 32.96 | 34.17 | 32.96 | 33.74 | 39,331 | +0.30(+0.89%) |
Mar 14, 2024 | 34.15 | 34.15 | 33.17 | 33.44 | 15,310 | -0.84(-2.46%) |
Mar 13, 2024 | 34.41 | 34.67 | 34.16 | 34.28 | 7,691 | -0.08(-0.23%) |
Mar 12, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 3,395 | -0.09(-0.26%) |
Mar 11, 2024 | 34.64 | 34.68 | 34.40 | 34.45 | 3,705 | -0.12(-0.34%) |
Mar 08, 2024 | 34.60 | 34.63 | 34.15 | 34.57 | 4,683 | +0.51(+1.49%) |
Mar 07, 2024 | 34.48 | 34.48 | 34.06 | 34.06 | 4,783 | -0.10(-0.29%) |
Mar 06, 2024 | 33.70 | 34.16 | 33.46 | 34.16 | 8,275 | +0.15(+0.44%) |
Mar 05, 2024 | 33.69 | 34.39 | 33.69 | 34.01 | 5,629 | +0.65(+1.93%) |
Mar 04, 2024 | 33.69 | 34.57 | 33.19 | 33.37 | 12,416 | -0.47(-1.38%) |
Mar 01, 2024 | 35.17 | 35.18 | 33.63 | 33.84 | 17,454 | -1.19(-3.40%) |
Feb 29, 2024 | 34.30 | 36.21 | 34.08 | 35.03 | 24,595 | +1.27(+3.76%) |
Feb 28, 2024 | 34.05 | 34.53 | 32.49 | 33.76 | 6,109 | -0.32(-0.93%) |
Feb 27, 2024 | 34.00 | 34.88 | 33.44 | 34.07 | 14,502 | -0.39(-1.12%) |
Feb 26, 2024 | 34.81 | 35.01 | 34.46 | 34.46 | 3,922 | -0.69(-1.95%) |
Feb 23, 2024 | 33.69 | 35.72 | 33.69 | 35.15 | 17,669 | +0.20(+0.57%) |
Feb 22, 2024 | 35.16 | 36.30 | 33.80 | 34.95 | 20,857 | -0.42(-1.18%) |
Feb 21, 2024 | 35.38 | 37.71 | 34.52 | 35.36 | 9,767 | -0.39(-1.08%) |
Feb 20, 2024 | 35.74 | 35.92 | 35.74 | 35.75 | 7,829 | -0.05(-0.14%) |
Feb 16, 2024 | 36.93 | 37.80 | 35.80 | 35.80 | 11,115 | -1.27(-3.43%) |
Feb 15, 2024 | 35.17 | 37.68 | 35.17 | 37.07 | 20,546 | +2.14(+6.14%) |
Feb 14, 2024 | 33.50 | 35.47 | 33.50 | 34.93 | 16,499 | +1.57(+4.70%) |
Feb 13, 2024 | 34.87 | 34.87 | 33.36 | 33.36 | 26,504 | -2.21(-6.22%) |
Feb 12, 2024 | 35.02 | 36.01 | 35.02 | 35.57 | 15,179 | +0.71(+2.05%) |
Feb 09, 2024 | 34.05 | 35.23 | 33.95 | 34.86 | 15,556 | +0.85(+2.51%) |
Feb 08, 2024 | 33.12 | 34.21 | 33.12 | 34.00 | 8,502 | +0.86(+2.61%) |
Feb 07, 2024 | 32.91 | 33.79 | 32.54 | 33.14 | 31,268 | -0.39(-1.15%) |
Feb 06, 2024 | 34.04 | 34.71 | 33.32 | 33.53 | 15,568 | -0.49(-1.45%) |
Feb 05, 2024 | 34.37 | 34.92 | 34.00 | 34.02 | 12,161 | -0.68(-1.96%) |
Feb 02, 2024 | 34.81 | 35.95 | 33.92 | 34.70 | 17,997 | -0.49(-1.40%) |