Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 34.66 | 35.39 | 34.66 | 34.96 | 27,254 | +0.12(+0.34%) |
Apr 22, 2024 | 34.87 | 35.35 | 34.80 | 34.84 | 28,839 | -0.03(-0.09%) |
Apr 19, 2024 | 34.26 | 35.10 | 34.17 | 34.87 | 42,725 | +0.50(+1.45%) |
Apr 18, 2024 | 34.20 | 34.98 | 34.13 | 34.37 | 45,502 | +0.04(+0.12%) |
Apr 17, 2024 | 33.75 | 34.46 | 33.75 | 34.33 | 31,606 | +0.61(+1.81%) |
Apr 16, 2024 | 34.45 | 34.45 | 33.42 | 33.72 | 37,150 | -0.73(-2.12%) |
Apr 15, 2024 | 34.00 | 34.63 | 33.60 | 34.45 | 43,163 | +0.41(+1.20%) |
Apr 12, 2024 | 34.67 | 35.11 | 33.80 | 34.04 | 47,498 | -0.90(-2.58%) |
Apr 11, 2024 | 36.11 | 36.11 | 34.80 | 34.94 | 25,143 | -0.25(-0.71%) |
Apr 10, 2024 | 35.83 | 35.83 | 34.45 | 35.19 | 49,198 | -1.23(-3.38%) |
Apr 09, 2024 | 36.01 | 36.49 | 36.01 | 36.42 | 32,200 | +0.47(+1.31%) |
Apr 08, 2024 | 35.31 | 36.12 | 35.10 | 35.95 | 42,408 | +0.59(+1.67%) |
Apr 05, 2024 | 36.32 | 36.32 | 35.17 | 35.36 | 23,456 | -1.23(-3.36%) |
Apr 04, 2024 | 36.38 | 36.76 | 35.99 | 36.59 | 42,510 | +0.86(+2.41%) |
Apr 03, 2024 | 35.50 | 35.86 | 35.23 | 35.73 | 24,642 | -0.01(-0.03%) |
Apr 02, 2024 | 36.43 | 36.58 | 35.73 | 35.74 | 28,838 | -1.07(-2.91%) |
Apr 01, 2024 | 37.33 | 37.33 | 36.26 | 36.81 | 28,188 | -0.30(-0.81%) |
Mar 28, 2024 | 37.26 | 37.45 | 36.89 | 37.11 | 40,467 | +0.30(+0.81%) |
Mar 27, 2024 | 35.49 | 36.90 | 35.49 | 36.81 | 25,354 | +1.32(+3.72%) |
Mar 26, 2024 | 35.15 | 35.74 | 35.00 | 35.49 | 38,716 | +0.50(+1.43%) |
Mar 25, 2024 | 35.68 | 35.68 | 34.82 | 34.99 | 36,921 | -0.50(-1.41%) |
Mar 22, 2024 | 35.71 | 35.96 | 35.34 | 35.49 | 32,042 | -0.22(-0.62%) |
Mar 21, 2024 | 35.77 | 35.97 | 35.43 | 35.71 | 38,237 | -0.21(-0.58%) |
Mar 20, 2024 | 35.08 | 36.17 | 35.08 | 35.92 | 31,337 | +0.48(+1.35%) |
Mar 19, 2024 | 35.73 | 35.73 | 35.23 | 35.44 | 21,121 | -0.07(-0.20%) |
Mar 18, 2024 | 36.63 | 36.83 | 35.51 | 35.51 | 41,149 | -1.12(-3.06%) |
Mar 15, 2024 | 35.62 | 36.99 | 35.62 | 36.63 | 262,149 | +0.82(+2.29%) |
Mar 14, 2024 | 35.87 | 36.49 | 35.18 | 35.81 | 58,176 | -0.21(-0.58%) |
Mar 13, 2024 | 36.08 | 36.86 | 35.95 | 36.02 | 53,635 | -0.23(-0.63%) |
Mar 12, 2024 | 36.68 | 37.27 | 35.81 | 36.25 | 38,180 | -0.67(-1.81%) |
Mar 11, 2024 | 36.36 | 37.27 | 36.06 | 36.92 | 28,941 | +0.56(+1.54%) |
Mar 08, 2024 | 36.30 | 37.00 | 36.29 | 36.36 | 22,131 | +0.47(+1.31%) |
Mar 07, 2024 | 35.86 | 36.51 | 35.66 | 35.89 | 25,483 | +0.07(+0.20%) |
Mar 06, 2024 | 35.86 | 36.54 | 35.75 | 35.82 | 24,633 | +0.05(+0.14%) |
Mar 05, 2024 | 35.53 | 36.93 | 35.12 | 35.77 | 44,287 | +0.27(+0.76%) |
Mar 04, 2024 | 34.63 | 35.62 | 34.37 | 35.50 | 47,255 | +0.97(+2.81%) |
Mar 01, 2024 | 34.03 | 34.79 | 34.00 | 34.53 | 28,961 | +0.06(+0.17%) |
Feb 29, 2024 | 34.92 | 35.14 | 34.32 | 34.47 | 32,206 | +0.04(+0.12%) |
Feb 28, 2024 | 34.32 | 35.05 | 34.32 | 34.43 | 19,119 | +0.10(+0.29%) |
Feb 27, 2024 | 34.42 | 35.03 | 34.12 | 34.33 | 21,359 | +0.03(+0.09%) |
Feb 26, 2024 | 34.49 | 34.65 | 33.84 | 34.30 | 39,466 | -0.43(-1.24%) |
Feb 23, 2024 | 34.93 | 35.43 | 34.32 | 34.73 | 34,423 | -0.08(-0.23%) |
Feb 22, 2024 | 35.50 | 35.50 | 34.47 | 34.81 | 46,971 | -0.88(-2.47%) |
Feb 21, 2024 | 35.52 | 36.15 | 35.52 | 35.69 | 13,782 | +0.03(+0.08%) |
Feb 20, 2024 | 35.43 | 36.35 | 35.43 | 35.66 | 20,069 | -0.12(-0.34%) |
Feb 16, 2024 | 36.65 | 36.65 | 35.73 | 35.78 | 31,432 | -1.05(-2.85%) |
Feb 15, 2024 | 35.63 | 36.83 | 35.63 | 36.83 | 32,018 | +1.41(+3.98%) |
Feb 14, 2024 | 36.21 | 36.21 | 34.94 | 35.42 | 35,918 | +0.24(+0.68%) |
Feb 13, 2024 | 36.53 | 36.53 | 35.00 | 35.18 | 40,297 | -2.05(-5.51%) |
Feb 12, 2024 | 36.25 | 37.50 | 36.25 | 37.23 | 29,783 | +0.79(+2.17%) |
Feb 09, 2024 | 35.57 | 36.68 | 35.57 | 36.44 | 30,595 | +0.80(+2.24%) |
Feb 08, 2024 | 35.25 | 35.71 | 35.00 | 35.64 | 18,757 | +0.39(+1.11%) |
Feb 07, 2024 | 36.09 | 36.09 | 35.19 | 35.25 | 48,698 | -0.60(-1.69%) |
Feb 06, 2024 | 35.21 | 36.03 | 35.21 | 35.86 | 31,828 | +0.58(+1.63%) |
Feb 05, 2024 | 35.40 | 35.74 | 34.96 | 35.28 | 39,770 | -0.53(-1.47%) |
Feb 02, 2024 | 36.19 | 36.33 | 35.50 | 35.81 | 25,157 | -0.87(-2.38%) |