Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 35.02 | 35.12 | 34.29 | 35.01 | 2,866,157 | +0.36(+1.04%) |
Apr 24, 2024 | 34.89 | 35.22 | 34.29 | 34.65 | 2,455,416 | -0.45(-1.28%) |
Apr 23, 2024 | 35.08 | 35.38 | 34.87 | 35.10 | 2,496,834 | -0.14(-0.40%) |
Apr 22, 2024 | 35.53 | 35.64 | 34.78 | 35.24 | 1,671,529 | -0.29(-0.82%) |
Apr 19, 2024 | 35.73 | 36.16 | 35.15 | 35.53 | 3,033,046 | -0.75(-2.07%) |
Apr 18, 2024 | 36.29 | 36.81 | 36.17 | 36.28 | 2,487,102 | +0.21(+0.58%) |
Apr 17, 2024 | 36.84 | 37.06 | 36.07 | 36.07 | 2,490,541 | -0.57(-1.56%) |
Apr 16, 2024 | 36.93 | 36.93 | 36.22 | 36.64 | 1,637,968 | -0.30(-0.81%) |
Apr 15, 2024 | 37.45 | 37.83 | 36.78 | 36.94 | 2,322,614 | -0.28(-0.75%) |
Apr 12, 2024 | 38.82 | 39.00 | 37.10 | 37.22 | 2,091,897 | -1.28(-3.32%) |
Apr 11, 2024 | 38.89 | 38.89 | 37.91 | 38.50 | 2,369,169 | -0.16(-0.41%) |
Apr 10, 2024 | 38.34 | 38.88 | 38.16 | 38.66 | 2,458,878 | +0.07(+0.18%) |
Apr 09, 2024 | 38.73 | 38.95 | 38.43 | 38.59 | 2,378,931 | +0.10(+0.26%) |
Apr 08, 2024 | 39.77 | 39.95 | 38.44 | 38.49 | 4,038,322 | -0.85(-2.16%) |
Apr 05, 2024 | 38.85 | 39.55 | 38.56 | 39.34 | 7,178,031 | +0.59(+1.52%) |
Apr 04, 2024 | 39.23 | 39.23 | 38.54 | 38.75 | 6,541,083 | -0.16(-0.40%) |
Apr 03, 2024 | 38.98 | 39.45 | 38.54 | 38.91 | 9,241,968 | -0.08(-0.20%) |
Apr 02, 2024 | 39.00 | 39.18 | 37.50 | 38.98 | 16,590,457 | +3.67(+10.40%) |
Apr 01, 2024 | 35.87 | 35.87 | 35.27 | 35.31 | 986,213 | -0.49(-1.37%) |
Mar 28, 2024 | 35.51 | 35.97 | 35.97 | 35.80 | 1,913,540 | +0.44(+1.24%) |
Mar 27, 2024 | 34.50 | 35.41 | 34.39 | 35.36 | 1,426,318 | +1.01(+2.93%) |
Mar 26, 2024 | 34.57 | 34.69 | 34.28 | 34.36 | 996,399 | +0.11(+0.32%) |
Mar 25, 2024 | 34.56 | 34.85 | 34.23 | 34.25 | 675,287 | -0.07(-0.20%) |
Mar 22, 2024 | 34.51 | 34.72 | 34.24 | 34.32 | 1,038,338 | +0.04(+0.12%) |
Mar 21, 2024 | 34.03 | 34.54 | 33.79 | 34.28 | 911,125 | +0.25(+0.73%) |
Mar 20, 2024 | 33.53 | 34.43 | 33.28 | 34.03 | 1,179,051 | +0.31(+0.92%) |
Mar 19, 2024 | 32.98 | 33.95 | 32.96 | 33.72 | 1,164,787 | +0.79(+2.39%) |
Mar 18, 2024 | 32.78 | 33.09 | 32.49 | 32.93 | 917,374 | +0.23(+0.70%) |
Mar 15, 2024 | 32.14 | 33.03 | 32.05 | 32.70 | 4,401,279 | +0.31(+0.95%) |
Mar 14, 2024 | 32.50 | 32.73 | 32.18 | 32.39 | 1,158,172 | -0.15(-0.46%) |
Mar 13, 2024 | 31.95 | 32.55 | 31.91 | 32.54 | 1,322,756 | +0.86(+2.71%) |
Mar 12, 2024 | 31.74 | 32.13 | 31.30 | 31.68 | 803,047 | -0.15(-0.47%) |
Mar 11, 2024 | 31.80 | 31.94 | 31.39 | 31.83 | 893,024 | +0.17(+0.54%) |
Mar 08, 2024 | 31.78 | 31.84 | 31.31 | 31.66 | 605,123 | -0.02(-0.06%) |
Mar 07, 2024 | 31.29 | 31.88 | 31.19 | 31.68 | 961,869 | +0.49(+1.57%) |
Mar 06, 2024 | 31.63 | 31.70 | 31.01 | 31.19 | 820,989 | -0.13(-0.41%) |
Mar 05, 2024 | 31.38 | 31.63 | 31.14 | 31.32 | 958,875 | -0.10(-0.32%) |
Mar 04, 2024 | 31.92 | 32.10 | 31.33 | 31.42 | 1,093,583 | -0.39(-1.22%) |
Mar 01, 2024 | 31.12 | 32.11 | 31.12 | 31.81 | 921,120 | +0.83(+2.67%) |
Feb 29, 2024 | 31.42 | 31.90 | 30.94 | 30.98 | 1,749,679 | -0.06(-0.19%) |
Feb 28, 2024 | 31.21 | 31.57 | 30.83 | 31.04 | 1,007,448 | -0.31(-0.99%) |
Feb 27, 2024 | 31.26 | 31.45 | 31.09 | 31.35 | 1,038,977 | +0.29(+0.93%) |
Feb 26, 2024 | 30.33 | 31.18 | 30.21 | 31.06 | 1,467,776 | +0.53(+1.73%) |
Feb 23, 2024 | 30.55 | 30.99 | 30.26 | 30.54 | 1,454,910 | -0.14(-0.46%) |
Feb 22, 2024 | 30.18 | 30.89 | 30.18 | 30.68 | 1,317,488 | +0.17(+0.56%) |
Feb 21, 2024 | 29.47 | 30.57 | 29.47 | 30.51 | 1,534,972 | +0.73(+2.45%) |
Feb 20, 2024 | 29.83 | 30.45 | 29.47 | 29.78 | 1,118,052 | -0.40(-1.32%) |
Feb 16, 2024 | 29.87 | 30.48 | 29.57 | 30.18 | 1,539,434 | +0.30(+1.00%) |
Feb 15, 2024 | 28.88 | 29.90 | 28.80 | 29.88 | 1,396,492 | +1.15(+3.99%) |
Feb 14, 2024 | 28.71 | 29.07 | 28.45 | 28.73 | 1,345,925 | +0.40(+1.41%) |
Feb 13, 2024 | 28.34 | 28.84 | 28.05 | 28.33 | 1,372,329 | -0.43(-1.49%) |
Feb 12, 2024 | 29.00 | 29.29 | 28.61 | 28.76 | 1,642,258 | -0.16(-0.55%) |
Feb 09, 2024 | 28.93 | 29.11 | 28.43 | 28.92 | 1,295,852 | -0.09(-0.31%) |
Feb 08, 2024 | 28.97 | 29.14 | 28.54 | 29.01 | 1,570,952 | +0.07(+0.24%) |
Feb 07, 2024 | 29.10 | 29.31 | 28.22 | 28.94 | 2,217,250 | +0.00(+0.00%) |
Feb 06, 2024 | 29.70 | 30.07 | 27.94 | 28.94 | 3,750,199 | +2.43(+9.18%) |
Feb 05, 2024 | 25.98 | 26.86 | 25.93 | 26.51 | 2,962,679 | +0.30(+1.14%) |
Feb 02, 2024 | 27.06 | 27.14 | 26.18 | 26.21 | 1,517,524 | -0.98(-3.60%) |