Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 35.77 | 36.00 | 35.45 | 35.94 | 762,821 | +0.34(+0.96%) |
Apr 23, 2024 | 35.59 | 36.06 | 35.59 | 35.60 | 1,365,032 | -0.11(-0.31%) |
Apr 22, 2024 | 35.32 | 35.94 | 35.22 | 35.71 | 947,759 | +0.33(+0.93%) |
Apr 19, 2024 | 35.16 | 35.97 | 34.80 | 35.38 | 1,315,526 | +0.73(+2.11%) |
Apr 18, 2024 | 34.77 | 34.94 | 34.52 | 34.65 | 691,466 | +0.22(+0.64%) |
Apr 17, 2024 | 34.21 | 34.83 | 34.09 | 34.43 | 782,594 | +0.38(+1.12%) |
Apr 16, 2024 | 34.25 | 34.26 | 33.64 | 34.05 | 1,153,431 | -0.19(-0.55%) |
Apr 15, 2024 | 34.71 | 34.71 | 34.22 | 34.24 | 960,833 | -0.30(-0.87%) |
Apr 12, 2024 | 35.60 | 35.95 | 34.51 | 34.54 | 935,868 | -0.83(-2.35%) |
Apr 11, 2024 | 35.72 | 35.72 | 35.08 | 35.37 | 715,401 | -0.10(-0.28%) |
Apr 10, 2024 | 35.59 | 35.84 | 35.20 | 35.47 | 1,179,305 | -0.02(-0.06%) |
Apr 09, 2024 | 35.96 | 36.12 | 35.45 | 35.49 | 1,257,501 | -0.45(-1.25%) |
Apr 08, 2024 | 35.76 | 36.15 | 35.60 | 35.94 | 370,391 | +0.18(+0.50%) |
Apr 05, 2024 | 35.94 | 36.13 | 35.64 | 35.76 | 957,797 | -0.17(-0.47%) |
Apr 04, 2024 | 36.22 | 36.46 | 35.93 | 35.93 | 919,651 | -0.10(-0.28%) |
Apr 03, 2024 | 36.14 | 36.79 | 35.95 | 36.03 | 1,072,277 | +0.08(+0.22%) |
Apr 02, 2024 | 35.64 | 36.11 | 35.56 | 35.95 | 524,139 | +0.37(+1.04%) |
Apr 01, 2024 | 35.66 | 35.94 | 35.41 | 35.58 | 665,576 | +0.03(+0.08%) |
Mar 28, 2024 | 35.20 | 35.87 | 35.86 | 35.55 | 1,002,332 | +0.41(+1.17%) |
Mar 27, 2024 | 34.85 | 35.28 | 34.78 | 35.14 | 805,521 | +0.41(+1.18%) |
Mar 26, 2024 | 34.63 | 34.81 | 34.22 | 34.73 | 796,090 | +0.24(+0.70%) |
Mar 25, 2024 | 35.00 | 35.31 | 34.36 | 34.49 | 887,933 | -0.13(-0.38%) |
Mar 22, 2024 | 34.94 | 35.14 | 34.57 | 34.62 | 485,992 | -0.36(-1.03%) |
Mar 21, 2024 | 34.95 | 35.13 | 34.45 | 34.98 | 513,587 | +0.08(+0.23%) |
Mar 20, 2024 | 34.59 | 34.94 | 34.53 | 34.90 | 655,164 | +0.10(+0.29%) |
Mar 19, 2024 | 33.95 | 34.80 | 33.90 | 34.80 | 769,189 | +0.39(+1.13%) |
Mar 18, 2024 | 34.43 | 34.52 | 33.94 | 34.41 | 695,268 | -0.12(-0.35%) |
Mar 15, 2024 | 33.44 | 34.59 | 33.42 | 34.53 | 5,100,663 | +1.00(+2.98%) |
Mar 14, 2024 | 34.10 | 34.18 | 33.46 | 33.53 | 1,217,973 | -0.46(-1.35%) |
Mar 13, 2024 | 34.00 | 34.18 | 33.72 | 33.99 | 902,016 | +0.03(+0.09%) |
Mar 12, 2024 | 34.12 | 34.25 | 33.51 | 33.96 | 1,137,585 | -0.03(-0.09%) |
Mar 11, 2024 | 33.89 | 34.31 | 33.39 | 33.99 | 1,004,975 | -0.02(-0.06%) |
Mar 08, 2024 | 34.31 | 34.39 | 33.51 | 34.01 | 1,303,736 | -0.45(-1.31%) |
Mar 07, 2024 | 34.68 | 34.88 | 34.34 | 34.46 | 906,621 | -0.27(-0.78%) |
Mar 06, 2024 | 34.59 | 34.95 | 34.35 | 34.73 | 808,778 | +0.40(+1.17%) |
Mar 05, 2024 | 33.90 | 34.43 | 33.84 | 34.33 | 1,014,081 | +0.43(+1.27%) |
Mar 04, 2024 | 34.45 | 34.54 | 33.84 | 33.90 | 846,017 | -0.43(-1.25%) |
Mar 01, 2024 | 33.53 | 34.63 | 33.52 | 34.33 | 981,958 | +0.88(+2.63%) |
Feb 29, 2024 | 33.36 | 33.67 | 33.25 | 33.45 | 711,814 | +0.03(+0.09%) |
Feb 28, 2024 | 34.04 | 35.04 | 33.15 | 33.42 | 2,649,326 | -0.62(-1.82%) |
Feb 27, 2024 | 33.97 | 34.71 | 33.79 | 34.04 | 2,219,202 | +0.16(+0.47%) |
Feb 26, 2024 | 33.75 | 34.60 | 33.71 | 33.88 | 2,516,563 | +0.10(+0.30%) |
Feb 23, 2024 | 33.52 | 34.89 | 33.41 | 33.78 | 3,685,835 | +0.18(+0.54%) |
Feb 22, 2024 | 32.00 | 33.94 | 31.60 | 33.60 | 6,395,916 | +3.42(+11.33%) |
Feb 21, 2024 | 30.49 | 31.14 | 30.01 | 30.18 | 2,937,069 | -0.63(-2.04%) |
Feb 20, 2024 | 29.07 | 32.25 | 29.07 | 30.81 | 4,707,200 | +1.66(+5.69%) |
Feb 16, 2024 | 28.76 | 29.47 | 28.75 | 29.15 | 1,038,874 | +0.41(+1.43%) |
Feb 15, 2024 | 28.07 | 29.01 | 28.07 | 28.74 | 1,307,931 | +0.68(+2.42%) |
Feb 14, 2024 | 28.03 | 28.43 | 27.94 | 28.06 | 867,481 | +0.17(+0.61%) |
Feb 13, 2024 | 28.41 | 28.55 | 27.89 | 27.89 | 685,409 | -0.61(-2.14%) |
Feb 12, 2024 | 28.44 | 28.86 | 28.38 | 28.50 | 1,080,269 | +0.18(+0.64%) |
Feb 09, 2024 | 28.20 | 28.34 | 28.00 | 28.32 | 549,133 | +0.35(+1.25%) |
Feb 08, 2024 | 28.00 | 28.21 | 27.87 | 27.97 | 1,345,859 | -0.03(-0.11%) |
Feb 07, 2024 | 28.09 | 28.28 | 27.89 | 28.00 | 580,241 | +0.08(+0.29%) |
Feb 06, 2024 | 28.24 | 28.46 | 27.84 | 27.92 | 1,045,323 | -0.20(-0.71%) |
Feb 05, 2024 | 28.14 | 28.43 | 27.97 | 28.12 | 829,576 | -0.29(-1.02%) |
Feb 02, 2024 | 28.62 | 28.68 | 28.22 | 28.41 | 786,061 | -0.30(-1.04%) |