Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 33.90 | 33.98 | 33.83 | 33.93 | 1,820,293 | +0.04(+0.12%) |
Apr 25, 2024 | 34.11 | 34.20 | 33.85 | 33.89 | 3,899,497 | -1.01(-2.89%) |
Apr 24, 2024 | 35.07 | 35.15 | 34.65 | 34.90 | 183,361 | -0.25(-0.71%) |
Apr 23, 2024 | 35.55 | 35.81 | 34.87 | 35.15 | 220,438 | -0.32(-0.90%) |
Apr 22, 2024 | 34.76 | 35.71 | 34.62 | 35.47 | 175,723 | +0.73(+2.10%) |
Apr 19, 2024 | 34.48 | 34.96 | 34.29 | 34.74 | 198,491 | +0.24(+0.70%) |
Apr 18, 2024 | 34.63 | 34.88 | 34.02 | 34.50 | 294,355 | -0.14(-0.40%) |
Apr 17, 2024 | 35.23 | 35.34 | 34.50 | 34.64 | 121,209 | -0.53(-1.51%) |
Apr 16, 2024 | 35.28 | 35.42 | 34.46 | 35.17 | 277,040 | -0.11(-0.31%) |
Apr 15, 2024 | 36.45 | 36.61 | 35.10 | 35.28 | 318,873 | -0.84(-2.33%) |
Apr 12, 2024 | 36.65 | 37.03 | 35.77 | 36.12 | 219,729 | -0.75(-2.03%) |
Apr 11, 2024 | 36.68 | 37.02 | 35.85 | 36.87 | 296,214 | +0.82(+2.27%) |
Apr 10, 2024 | 36.43 | 37.04 | 35.86 | 36.05 | 804,850 | -1.01(-2.73%) |
Apr 09, 2024 | 36.84 | 37.54 | 36.71 | 37.06 | 412,997 | +0.24(+0.65%) |
Apr 08, 2024 | 34.91 | 37.30 | 34.80 | 36.82 | 490,404 | +2.27(+6.57%) |
Apr 05, 2024 | 34.41 | 35.08 | 34.36 | 34.55 | 558,070 | +0.05(+0.14%) |
Apr 04, 2024 | 34.51 | 34.74 | 34.17 | 34.50 | 1,010,512 | +0.25(+0.73%) |
Apr 03, 2024 | 34.02 | 34.55 | 34.00 | 34.25 | 188,335 | +0.00(+0.00%) |
Apr 02, 2024 | 34.81 | 34.81 | 34.06 | 34.25 | 172,398 | -0.55(-1.58%) |
Apr 01, 2024 | 35.41 | 35.80 | 34.55 | 34.80 | 217,424 | -0.61(-1.72%) |
Mar 28, 2024 | 35.23 | 35.62 | 35.22 | 35.41 | 334,331 | +0.17(+0.48%) |
Mar 27, 2024 | 35.49 | 35.64 | 34.97 | 35.24 | 220,274 | +0.07(+0.20%) |
Mar 26, 2024 | 35.59 | 35.92 | 35.06 | 35.17 | 265,414 | -0.22(-0.62%) |
Mar 25, 2024 | 35.73 | 35.84 | 35.36 | 35.39 | 85,172 | -0.34(-0.95%) |
Mar 22, 2024 | 36.11 | 36.22 | 35.70 | 35.73 | 117,389 | -0.47(-1.30%) |
Mar 21, 2024 | 36.21 | 36.44 | 36.06 | 36.20 | 138,946 | +0.21(+0.58%) |
Mar 20, 2024 | 35.60 | 36.00 | 35.25 | 35.99 | 162,196 | +0.32(+0.90%) |
Mar 19, 2024 | 35.77 | 35.90 | 35.58 | 35.67 | 132,024 | -0.07(-0.20%) |
Mar 18, 2024 | 35.61 | 36.02 | 35.51 | 35.74 | 151,582 | +0.03(+0.08%) |
Mar 15, 2024 | 35.75 | 36.35 | 35.70 | 35.71 | 227,168 | -0.27(-0.75%) |
Mar 14, 2024 | 35.72 | 36.02 | 35.21 | 35.98 | 201,681 | +0.35(+0.98%) |
Mar 13, 2024 | 35.68 | 35.92 | 35.46 | 35.63 | 114,396 | -0.10(-0.28%) |
Mar 12, 2024 | 35.77 | 35.98 | 35.53 | 35.73 | 184,680 | +0.08(+0.22%) |
Mar 11, 2024 | 36.14 | 36.26 | 35.50 | 35.65 | 130,740 | -0.49(-1.36%) |
Mar 08, 2024 | 35.67 | 36.49 | 35.67 | 36.14 | 349,702 | +0.70(+1.98%) |
Mar 07, 2024 | 36.00 | 36.52 | 35.40 | 35.44 | 156,003 | -0.52(-1.45%) |
Mar 06, 2024 | 36.06 | 36.33 | 35.91 | 35.96 | 164,435 | +0.06(+0.17%) |
Mar 05, 2024 | 34.96 | 36.00 | 34.96 | 35.90 | 257,501 | +0.84(+2.40%) |
Mar 04, 2024 | 35.10 | 35.41 | 34.96 | 35.06 | 99,073 | -0.02(-0.06%) |
Mar 01, 2024 | 35.47 | 35.66 | 35.06 | 35.08 | 239,661 | -0.27(-0.76%) |
Feb 29, 2024 | 35.54 | 36.15 | 35.20 | 35.35 | 201,779 | +0.40(+1.14%) |
Feb 28, 2024 | 34.28 | 34.98 | 34.20 | 34.95 | 211,564 | +0.59(+1.72%) |
Feb 27, 2024 | 34.26 | 34.43 | 34.00 | 34.36 | 144,382 | +0.10(+0.29%) |
Feb 26, 2024 | 33.64 | 34.42 | 33.59 | 34.26 | 162,487 | +0.61(+1.81%) |
Feb 23, 2024 | 33.45 | 33.83 | 33.31 | 33.65 | 330,071 | +0.39(+1.17%) |
Feb 22, 2024 | 32.35 | 34.32 | 31.51 | 33.26 | 379,690 | +0.46(+1.40%) |
Feb 21, 2024 | 32.35 | 32.98 | 32.22 | 32.80 | 240,667 | +0.22(+0.68%) |
Feb 20, 2024 | 31.99 | 32.87 | 31.81 | 32.58 | 161,479 | +0.37(+1.15%) |
Feb 16, 2024 | 31.74 | 32.23 | 31.46 | 32.21 | 236,884 | +0.31(+0.97%) |
Feb 15, 2024 | 31.56 | 31.99 | 31.33 | 31.90 | 171,020 | +0.63(+2.01%) |
Feb 14, 2024 | 31.50 | 31.57 | 30.91 | 31.27 | 174,269 | +0.16(+0.51%) |
Feb 13, 2024 | 31.71 | 31.75 | 30.77 | 31.11 | 137,700 | -1.28(-3.95%) |
Feb 12, 2024 | 31.78 | 32.65 | 31.78 | 32.39 | 107,958 | +0.62(+1.95%) |
Feb 09, 2024 | 31.10 | 31.78 | 30.93 | 31.77 | 163,603 | +0.46(+1.47%) |
Feb 08, 2024 | 30.82 | 31.55 | 30.76 | 31.31 | 199,490 | +0.41(+1.33%) |
Feb 07, 2024 | 31.15 | 31.16 | 30.86 | 30.90 | 61,332 | -0.14(-0.45%) |
Feb 06, 2024 | 30.63 | 31.05 | 30.58 | 31.04 | 91,360 | +0.38(+1.24%) |
Feb 05, 2024 | 30.80 | 30.95 | 30.60 | 30.66 | 71,383 | -0.43(-1.38%) |
Feb 02, 2024 | 30.80 | 31.55 | 30.80 | 31.09 | 55,703 | -0.04(-0.13%) |