Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 33.09 | 33.27 | 32.68 | 32.86 | 923,887 | -0.35(-1.05%) |
Apr 23, 2024 | 33.36 | 33.36 | 32.96 | 33.21 | 974,387 | +0.11(+0.33%) |
Apr 22, 2024 | 33.36 | 33.53 | 33.10 | 834,338 | -0.05(-0.15%) | |
Apr 19, 2024 | 32.96 | 33.26 | 32.62 | 33.15 | 828,916 | +0.13(+0.39%) |
Apr 18, 2024 | 33.28 | 33.41 | 32.84 | 33.02 | 428,326 | -0.17(-0.51%) |
Apr 17, 2024 | 33.80 | 33.92 | 33.14 | 33.19 | 486,004 | -0.47(-1.40%) |
Apr 16, 2024 | 33.44 | 33.91 | 33.14 | 33.66 | 816,449 | +0.06(+0.18%) |
Apr 15, 2024 | 33.71 | 34.11 | 33.25 | 33.60 | 717,375 | +0.20(+0.60%) |
Apr 12, 2024 | 33.85 | 33.95 | 32.73 | 33.40 | 1,294,635 | -0.70(-2.04%) |
Apr 11, 2024 | 35.21 | 35.38 | 33.77 | 34.10 | 859,525 | -0.96(-2.74%) |
Apr 10, 2024 | 34.68 | 35.15 | 34.47 | 35.06 | 814,031 | -0.15(-0.43%) |
Apr 09, 2024 | 35.44 | 35.83 | 35.11 | 35.21 | 734,441 | -0.18(-0.51%) |
Apr 08, 2024 | 34.72 | 35.50 | 34.49 | 35.39 | 848,683 | +1.05(+3.06%) |
Apr 05, 2024 | 33.54 | 34.57 | 33.54 | 34.34 | 1,097,421 | +0.68(+2.02%) |
Apr 04, 2024 | 34.25 | 34.49 | 33.58 | 33.66 | 866,397 | +0.03(+0.09%) |
Apr 03, 2024 | 33.57 | 34.18 | 33.52 | 33.63 | 886,873 | +0.02(+0.06%) |
Apr 02, 2024 | 34.35 | 34.49 | 33.47 | 33.61 | 1,325,722 | -0.95(-2.75%) |
Apr 01, 2024 | 34.56 | 34.59 | 34.12 | 34.56 | 1,031,594 | +0.07(+0.20%) |
Mar 28, 2024 | 34.92 | 34.64 | 34.42 | 34.49 | 737,217 | -0.39(-1.12%) |
Mar 27, 2024 | 33.86 | 34.89 | 33.44 | 34.88 | 1,297,490 | +1.18(+3.50%) |
Mar 26, 2024 | 34.67 | 34.67 | 33.64 | 33.70 | 1,847,420 | -0.94(-2.71%) |
Mar 25, 2024 | 35.33 | 35.33 | 34.54 | 34.64 | 531,011 | -0.72(-2.04%) |
Mar 22, 2024 | 35.14 | 35.45 | 35.00 | 35.36 | 952,752 | +0.30(+0.86%) |
Mar 21, 2024 | 35.48 | 35.61 | 34.99 | 35.06 | 944,891 | -0.28(-0.79%) |
Mar 20, 2024 | 34.91 | 35.50 | 34.67 | 35.34 | 1,181,691 | +0.40(+1.14%) |
Mar 19, 2024 | 34.07 | 34.95 | 33.85 | 34.94 | 1,676,209 | +0.92(+2.70%) |
Mar 18, 2024 | 33.97 | 34.37 | 33.85 | 34.02 | 1,494,698 | +0.25(+0.74%) |
Mar 15, 2024 | 34.03 | 34.33 | 33.52 | 33.77 | 2,182,787 | -0.37(-1.08%) |
Mar 14, 2024 | 34.59 | 34.66 | 33.84 | 34.14 | 1,125,705 | -0.58(-1.67%) |
Mar 13, 2024 | 34.78 | 35.02 | 34.54 | 34.72 | 754,012 | -0.19(-0.54%) |
Mar 12, 2024 | 35.09 | 35.09 | 34.11 | 34.91 | 1,098,001 | +0.07(+0.20%) |
Mar 11, 2024 | 34.74 | 35.04 | 34.55 | 34.84 | 814,829 | +0.12(+0.35%) |
Mar 08, 2024 | 35.31 | 35.34 | 34.49 | 34.72 | 1,479,889 | -0.57(-1.61%) |
Mar 07, 2024 | 35.03 | 35.33 | 34.66 | 35.29 | 1,287,979 | +0.38(+1.09%) |
Mar 06, 2024 | 34.90 | 35.16 | 34.35 | 34.91 | 985,203 | +0.04(+0.11%) |
Mar 05, 2024 | 35.18 | 35.33 | 34.35 | 34.87 | 1,563,116 | -0.38(-1.08%) |
Mar 04, 2024 | 35.46 | 35.58 | 34.72 | 35.25 | 1,151,985 | -0.27(-0.76%) |
Mar 01, 2024 | 35.70 | 35.81 | 34.93 | 35.52 | 2,084,762 | -0.55(-1.52%) |
Feb 29, 2024 | 35.27 | 36.38 | 35.07 | 36.07 | 4,459,089 | +0.50(+1.41%) |
Feb 28, 2024 | 35.27 | 35.92 | 35.27 | 35.57 | 397,896 | -0.03(-0.08%) |
Feb 27, 2024 | 36.97 | 37.02 | 35.42 | 35.60 | 1,125,781 | -1.18(-3.21%) |
Feb 26, 2024 | 35.69 | 36.82 | 35.57 | 36.77 | 1,291,193 | +1.18(+3.31%) |
Feb 23, 2024 | 35.54 | 35.74 | 35.07 | 35.60 | 881,355 | +0.33(+0.94%) |
Feb 22, 2024 | 36.06 | 36.06 | 34.93 | 35.27 | 1,557,942 | -0.15(-0.42%) |
Feb 21, 2024 | 35.51 | 36.48 | 33.79 | 35.42 | 3,114,005 | -0.97(-2.66%) |
Feb 20, 2024 | 36.73 | 37.18 | 35.94 | 36.39 | 2,628,730 | -0.57(-1.54%) |
Feb 16, 2024 | 36.35 | 36.98 | 36.06 | 36.95 | 787,063 | +0.57(+1.57%) |
Feb 15, 2024 | 36.12 | 36.41 | 35.82 | 36.39 | 948,746 | +0.44(+1.22%) |
Feb 14, 2024 | 35.23 | 36.02 | 35.16 | 35.95 | 1,299,622 | +1.08(+3.10%) |
Feb 13, 2024 | 34.81 | 35.31 | 34.42 | 34.87 | 934,167 | -0.36(-1.02%) |
Feb 12, 2024 | 35.12 | 35.38 | 34.97 | 35.23 | 953,289 | +0.01(+0.03%) |
Feb 09, 2024 | 35.41 | 35.42 | 34.89 | 35.22 | 962,134 | -0.06(-0.17%) |
Feb 08, 2024 | 35.65 | 35.80 | 35.10 | 35.28 | 1,011,805 | -0.36(-1.01%) |
Feb 07, 2024 | 35.41 | 35.73 | 35.22 | 35.64 | 422,135 | +0.35(+0.99%) |
Feb 06, 2024 | 35.85 | 36.01 | 35.00 | 35.29 | 1,244,044 | -0.48(-1.34%) |
Feb 05, 2024 | 35.56 | 36.00 | 35.40 | 35.77 | 1,855,469 | +0.16(+0.45%) |
Feb 02, 2024 | 34.88 | 35.68 | 34.56 | 35.61 | 1,469,100 | +0.57(+1.63%) |