Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 33.41 | 33.87 | 33.38 | 33.70 | 1,725,508 | +0.19(+0.57%) |
Apr 18, 2024 | 33.52 | 33.76 | 33.32 | 33.51 | 948,939 | +0.03(+0.09%) |
Apr 17, 2024 | 33.83 | 34.28 | 33.45 | 33.48 | 1,370,635 | -0.19(-0.56%) |
Apr 16, 2024 | 33.80 | 34.10 | 33.54 | 33.67 | 1,225,342 | -0.31(-0.91%) |
Apr 15, 2024 | 34.87 | 35.16 | 33.96 | 33.98 | 1,021,182 | -0.60(-1.74%) |
Apr 12, 2024 | 34.93 | 35.10 | 34.47 | 34.58 | 1,032,288 | -0.74(-2.10%) |
Apr 11, 2024 | 35.20 | 35.44 | 34.77 | 35.32 | 2,004,459 | +0.10(+0.28%) |
Apr 10, 2024 | 35.18 | 35.43 | 34.78 | 35.22 | 932,548 | -0.97(-2.68%) |
Apr 09, 2024 | 35.54 | 36.54 | 35.38 | 36.19 | 1,457,945 | +0.30(+0.84%) |
Apr 08, 2024 | 35.80 | 36.23 | 35.58 | 35.89 | 762,306 | +0.45(+1.27%) |
Apr 05, 2024 | 35.91 | 35.92 | 35.43 | 35.44 | 783,927 | -0.61(-1.69%) |
Apr 04, 2024 | 37.12 | 37.35 | 36.03 | 36.05 | 980,251 | -0.71(-1.93%) |
Apr 03, 2024 | 36.44 | 36.76 | 36.23 | 36.76 | 1,863,917 | +0.47(+1.30%) |
Apr 02, 2024 | 36.07 | 36.38 | 35.59 | 36.29 | 1,579,771 | -0.17(-0.47%) |
Apr 01, 2024 | 36.97 | 37.00 | 36.45 | 36.46 | 1,380,852 | -0.28(-0.76%) |
Mar 28, 2024 | 36.45 | 36.84 | 36.74 | 36.74 | 958,464 | +0.31(+0.85%) |
Mar 27, 2024 | 35.09 | 36.44 | 34.86 | 36.43 | 1,418,239 | +1.52(+4.35%) |
Mar 26, 2024 | 35.79 | 35.84 | 34.90 | 34.91 | 1,963,523 | -0.76(-2.13%) |
Mar 25, 2024 | 35.62 | 36.17 | 35.55 | 35.67 | 697,412 | -0.03(-0.08%) |
Mar 22, 2024 | 36.28 | 36.43 | 35.68 | 35.70 | 1,360,837 | -0.57(-1.57%) |
Mar 21, 2024 | 36.61 | 36.68 | 36.17 | 36.27 | 2,325,806 | -0.10(-0.27%) |
Mar 20, 2024 | 35.80 | 36.51 | 35.73 | 36.37 | 832,582 | +0.68(+1.91%) |
Mar 19, 2024 | 35.58 | 36.01 | 35.58 | 35.69 | 1,904,670 | -0.11(-0.31%) |
Mar 18, 2024 | 35.70 | 35.89 | 35.55 | 35.80 | 1,408,340 | +0.23(+0.65%) |
Mar 15, 2024 | 35.16 | 35.70 | 35.16 | 35.57 | 2,876,645 | +0.15(+0.42%) |
Mar 14, 2024 | 35.72 | 35.89 | 35.06 | 35.42 | 1,786,173 | -0.39(-1.09%) |
Mar 13, 2024 | 35.70 | 36.06 | 35.42 | 35.81 | 2,189,743 | +0.10(+0.28%) |
Mar 12, 2024 | 35.54 | 35.76 | 35.07 | 35.71 | 2,056,789 | +0.22(+0.62%) |
Mar 11, 2024 | 35.29 | 35.68 | 35.05 | 35.49 | 1,474,264 | +0.12(+0.34%) |
Mar 08, 2024 | 35.36 | 35.61 | 35.01 | 35.37 | 2,449,825 | +0.30(+0.86%) |
Mar 07, 2024 | 34.56 | 35.32 | 34.56 | 35.07 | 1,549,550 | +0.66(+1.92%) |
Mar 06, 2024 | 34.12 | 34.67 | 33.92 | 34.41 | 1,265,830 | +0.50(+1.47%) |
Mar 05, 2024 | 34.94 | 35.02 | 33.70 | 33.91 | 2,704,806 | -1.27(-3.61%) |
Mar 04, 2024 | 34.89 | 35.35 | 34.60 | 35.18 | 1,467,504 | +0.45(+1.30%) |
Mar 01, 2024 | 34.48 | 34.77 | 34.09 | 34.73 | 1,468,999 | +0.31(+0.90%) |
Feb 29, 2024 | 34.20 | 34.58 | 33.88 | 34.42 | 2,472,209 | +0.55(+1.62%) |
Feb 28, 2024 | 33.70 | 34.31 | 33.63 | 33.87 | 1,398,389 | -0.14(-0.41%) |
Feb 27, 2024 | 34.74 | 35.01 | 34.00 | 34.01 | 3,390,785 | -0.42(-1.22%) |
Feb 26, 2024 | 34.69 | 34.69 | 33.14 | 34.43 | 4,595,342 | -0.60(-1.71%) |
Feb 23, 2024 | 34.21 | 35.11 | 34.21 | 35.03 | 1,254,921 | +0.77(+2.25%) |
Feb 22, 2024 | 34.35 | 34.39 | 34.06 | 34.26 | 2,165,235 | +0.01(+0.03%) |
Feb 21, 2024 | 33.45 | 34.26 | 33.31 | 34.25 | 3,452,621 | +0.58(+1.72%) |
Feb 20, 2024 | 32.89 | 33.68 | 32.51 | 33.67 | 3,163,348 | -0.01(-0.03%) |
Feb 16, 2024 | 33.64 | 34.16 | 33.48 | 33.68 | 3,610,258 | -0.13(-0.38%) |
Feb 15, 2024 | 33.00 | 33.84 | 32.91 | 33.81 | 2,977,783 | +1.07(+3.27%) |
Feb 14, 2024 | 32.75 | 33.13 | 32.54 | 32.74 | 2,609,712 | +0.39(+1.21%) |
Feb 13, 2024 | 32.72 | 32.94 | 31.91 | 32.35 | 2,688,284 | -1.15(-3.43%) |
Feb 12, 2024 | 32.88 | 33.73 | 32.88 | 33.50 | 2,605,903 | +0.67(+2.03%) |
Feb 09, 2024 | 32.58 | 32.94 | 32.43 | 32.83 | 1,693,973 | +0.24(+0.73%) |
Feb 08, 2024 | 32.91 | 32.99 | 32.48 | 32.59 | 2,903,232 | -0.46(-1.39%) |
Feb 07, 2024 | 33.13 | 33.13 | 32.32 | 33.05 | 3,040,434 | +0.11(+0.33%) |
Feb 06, 2024 | 33.41 | 33.50 | 32.12 | 32.94 | 5,847,551 | -3.05(-8.47%) |
Feb 05, 2024 | 35.90 | 36.19 | 35.68 | 35.99 | 1,734,813 | -0.44(-1.20%) |
Feb 02, 2024 | 36.39 | 36.73 | 35.92 | 36.43 | 1,121,888 | -0.22(-0.60%) |