Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 27.39 | 28.28 | 27.20 | 28.23 | 1,309,783 | -0.02(-0.07%) |
Apr 24, 2024 | 27.84 | 28.35 | 27.57 | 28.25 | 1,191,845 | +0.22(+0.78%) |
Apr 23, 2024 | 26.80 | 29.89 | 26.76 | 28.03 | 2,466,096 | -1.53(-5.18%) |
Apr 22, 2024 | 29.40 | 29.72 | 29.01 | 29.56 | 1,440,552 | +0.28(+0.96%) |
Apr 19, 2024 | 29.41 | 29.78 | 29.09 | 29.28 | 794,301 | -0.16(-0.54%) |
Apr 18, 2024 | 29.13 | 29.82 | 28.95 | 29.44 | 768,311 | +0.26(+0.89%) |
Apr 17, 2024 | 29.87 | 30.25 | 29.18 | 29.18 | 650,745 | -0.19(-0.65%) |
Apr 16, 2024 | 29.41 | 29.64 | 29.08 | 29.37 | 1,282,314 | -0.05(-0.17%) |
Apr 15, 2024 | 30.38 | 30.38 | 29.41 | 29.42 | 1,311,103 | -0.87(-2.87%) |
Apr 12, 2024 | 31.13 | 31.18 | 30.22 | 30.29 | 764,087 | -1.25(-3.96%) |
Apr 11, 2024 | 31.90 | 32.01 | 31.49 | 31.54 | 629,810 | -0.08(-0.25%) |
Apr 10, 2024 | 31.69 | 32.02 | 31.18 | 31.62 | 646,462 | -0.92(-2.83%) |
Apr 09, 2024 | 31.98 | 32.58 | 31.82 | 32.54 | 486,246 | +0.75(+2.36%) |
Apr 08, 2024 | 31.36 | 31.90 | 31.19 | 31.79 | 568,882 | +0.67(+2.15%) |
Apr 05, 2024 | 31.10 | 31.25 | 30.77 | 31.12 | 732,674 | -0.13(-0.42%) |
Apr 04, 2024 | 32.21 | 32.47 | 31.19 | 31.25 | 543,597 | -0.84(-2.62%) |
Apr 03, 2024 | 32.25 | 32.25 | 31.72 | 32.09 | 616,749 | +0.06(+0.19%) |
Apr 02, 2024 | 32.00 | 32.13 | 31.31 | 32.03 | 1,116,983 | -0.40(-1.23%) |
Apr 01, 2024 | 33.27 | 33.32 | 32.28 | 32.43 | 1,069,873 | -0.73(-2.20%) |
Mar 28, 2024 | 33.41 | 33.30 | 33.14 | 33.16 | 723,897 | -0.34(-1.01%) |
Mar 27, 2024 | 32.87 | 33.65 | 32.83 | 33.50 | 592,167 | +0.86(+2.63%) |
Mar 26, 2024 | 33.22 | 33.24 | 32.58 | 32.64 | 570,917 | -0.38(-1.15%) |
Mar 25, 2024 | 33.38 | 33.53 | 32.82 | 33.02 | 666,881 | -0.32(-0.96%) |
Mar 22, 2024 | 33.92 | 34.29 | 33.20 | 33.34 | 832,721 | -0.74(-2.17%) |
Mar 21, 2024 | 34.20 | 34.81 | 34.00 | 34.08 | 653,857 | +0.04(+0.12%) |
Mar 20, 2024 | 33.80 | 34.37 | 33.80 | 34.04 | 1,054,452 | -0.17(-0.50%) |
Mar 19, 2024 | 33.82 | 34.57 | 33.70 | 34.21 | 822,258 | +0.32(+0.94%) |
Mar 18, 2024 | 33.85 | 34.20 | 33.50 | 33.89 | 1,425,470 | -0.12(-0.35%) |
Mar 15, 2024 | 33.84 | 34.30 | 33.59 | 34.01 | 11,735,701 | +0.38(+1.13%) |
Mar 14, 2024 | 33.90 | 34.23 | 33.06 | 33.63 | 1,031,460 | -0.44(-1.29%) |
Mar 13, 2024 | 34.41 | 35.09 | 34.01 | 34.07 | 828,398 | -0.66(-1.90%) |
Mar 12, 2024 | 35.26 | 35.71 | 34.68 | 34.73 | 809,468 | -0.50(-1.42%) |
Mar 11, 2024 | 35.42 | 35.97 | 35.15 | 35.23 | 679,949 | -0.47(-1.32%) |
Mar 08, 2024 | 36.81 | 37.19 | 35.70 | 35.70 | 890,562 | -0.81(-2.22%) |
Mar 07, 2024 | 37.79 | 37.79 | 36.38 | 36.51 | 869,545 | -0.82(-2.20%) |
Mar 06, 2024 | 37.01 | 38.07 | 36.72 | 37.33 | 1,092,895 | +1.04(+2.87%) |
Mar 05, 2024 | 36.22 | 36.65 | 35.82 | 36.29 | 718,991 | -0.27(-0.74%) |
Mar 04, 2024 | 37.13 | 37.26 | 36.36 | 36.56 | 1,405,726 | +0.15(+0.41%) |
Mar 01, 2024 | 34.89 | 36.59 | 34.79 | 36.41 | 750,760 | +1.54(+4.42%) |
Feb 29, 2024 | 35.37 | 35.39 | 34.58 | 34.87 | 894,881 | +0.01(+0.03%) |
Feb 28, 2024 | 34.41 | 34.95 | 34.04 | 34.86 | 442,122 | +0.21(+0.61%) |
Feb 27, 2024 | 34.74 | 34.98 | 34.32 | 34.65 | 515,168 | +0.13(+0.38%) |
Feb 26, 2024 | 34.42 | 35.04 | 34.29 | 34.52 | 412,605 | +0.02(+0.06%) |
Feb 23, 2024 | 34.38 | 35.09 | 34.19 | 34.50 | 421,282 | +0.13(+0.38%) |
Feb 22, 2024 | 34.00 | 34.45 | 33.56 | 34.37 | 402,691 | +0.56(+1.66%) |
Feb 21, 2024 | 32.91 | 33.81 | 32.73 | 33.81 | 712,837 | +0.77(+2.33%) |
Feb 20, 2024 | 33.18 | 33.60 | 33.00 | 33.04 | 581,495 | -0.88(-2.59%) |
Feb 16, 2024 | 34.47 | 34.99 | 33.90 | 33.92 | 717,883 | -0.90(-2.58%) |
Feb 15, 2024 | 34.91 | 35.14 | 34.10 | 34.82 | 549,549 | +0.14(+0.40%) |
Feb 14, 2024 | 33.53 | 34.80 | 33.12 | 34.68 | 906,796 | +1.64(+4.96%) |
Feb 13, 2024 | 34.07 | 34.44 | 32.97 | 33.04 | 905,467 | -2.09(-5.95%) |
Feb 12, 2024 | 34.80 | 35.46 | 34.80 | 35.13 | 511,117 | +0.49(+1.41%) |
Feb 09, 2024 | 34.36 | 34.92 | 34.35 | 34.64 | 516,905 | +0.38(+1.11%) |
Feb 08, 2024 | 33.76 | 34.70 | 33.53 | 34.26 | 670,506 | +0.37(+1.09%) |
Feb 07, 2024 | 34.28 | 34.28 | 33.60 | 33.89 | 579,508 | -0.10(-0.29%) |
Feb 06, 2024 | 34.24 | 34.87 | 33.78 | 33.99 | 742,367 | -0.23(-0.67%) |
Feb 05, 2024 | 34.42 | 34.61 | 33.92 | 34.22 | 913,081 | -0.55(-1.58%) |
Feb 02, 2024 | 34.21 | 35.15 | 34.03 | 34.77 | 770,781 | +0.10(+0.29%) |