Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 34.15 | 34.76 | 33.36 | 33.43 | 913,823 | -0.52(-1.53%) |
Apr 16, 2024 | 33.22 | 34.08 | 32.70 | 33.95 | 960,200 | +0.69(+2.07%) |
Apr 15, 2024 | 34.46 | 34.46 | 33.05 | 33.26 | 942,350 | -1.17(-3.40%) |
Apr 12, 2024 | 35.21 | 35.50 | 34.41 | 34.43 | 636,032 | -1.33(-3.72%) |
Apr 11, 2024 | 35.38 | 36.08 | 34.85 | 35.76 | 1,537,577 | +0.55(+1.56%) |
Apr 10, 2024 | 35.33 | 35.90 | 34.52 | 35.21 | 1,077,607 | -1.30(-3.56%) |
Apr 09, 2024 | 36.91 | 37.20 | 36.38 | 36.51 | 1,050,856 | +0.13(+0.36%) |
Apr 08, 2024 | 34.08 | 36.75 | 33.99 | 36.38 | 2,498,287 | +2.55(+7.54%) |
Apr 05, 2024 | 33.98 | 34.25 | 33.39 | 33.83 | 1,282,180 | -0.29(-0.85%) |
Apr 04, 2024 | 35.29 | 35.57 | 34.05 | 34.12 | 1,321,590 | -0.56(-1.61%) |
Apr 03, 2024 | 35.20 | 35.62 | 34.46 | 34.68 | 961,498 | -0.99(-2.78%) |
Apr 02, 2024 | 35.46 | 36.37 | 34.90 | 35.67 | 1,193,707 | -0.63(-1.74%) |
Apr 01, 2024 | 36.37 | 36.61 | 35.75 | 36.30 | 1,394,152 | -0.05(-0.14%) |
Mar 28, 2024 | 36.36 | 37.20 | 36.15 | 36.35 | 713,441 | +0.13(+0.36%) |
Mar 27, 2024 | 36.83 | 36.83 | 35.77 | 36.22 | 823,601 | -0.07(-0.19%) |
Mar 26, 2024 | 36.62 | 36.80 | 36.20 | 36.29 | 731,197 | -0.05(-0.14%) |
Mar 25, 2024 | 36.71 | 37.37 | 36.22 | 36.34 | 419,236 | -0.37(-1.01%) |
Mar 22, 2024 | 37.45 | 37.79 | 36.62 | 36.71 | 651,171 | -0.89(-2.37%) |
Mar 21, 2024 | 37.85 | 38.38 | 37.55 | 37.60 | 1,129,849 | +0.36(+0.97%) |
Mar 20, 2024 | 35.75 | 37.45 | 35.31 | 37.24 | 1,477,949 | +1.62(+4.55%) |
Mar 19, 2024 | 33.89 | 35.72 | 33.79 | 35.62 | 1,195,844 | +1.51(+4.43%) |
Mar 18, 2024 | 33.83 | 34.16 | 33.15 | 34.11 | 892,920 | +0.80(+2.39%) |
Mar 15, 2024 | 34.02 | 34.53 | 33.22 | 33.31 | 1,577,785 | -1.05(-3.07%) |
Mar 14, 2024 | 36.07 | 36.72 | 34.15 | 34.37 | 1,728,225 | -1.58(-4.39%) |
Mar 13, 2024 | 34.71 | 36.30 | 34.71 | 35.95 | 1,589,431 | +1.37(+3.96%) |
Mar 12, 2024 | 33.55 | 34.87 | 33.44 | 34.58 | 1,299,927 | +1.09(+3.25%) |
Mar 11, 2024 | 33.70 | 34.31 | 33.43 | 33.49 | 784,383 | -0.21(-0.62%) |
Mar 08, 2024 | 33.75 | 34.62 | 33.16 | 33.70 | 1,048,395 | +0.13(+0.39%) |
Mar 07, 2024 | 33.10 | 34.00 | 32.62 | 33.57 | 1,153,417 | +0.99(+3.04%) |
Mar 06, 2024 | 32.76 | 33.51 | 32.26 | 32.58 | 1,572,701 | +0.12(+0.37%) |
Mar 05, 2024 | 32.84 | 33.13 | 32.07 | 32.46 | 1,616,860 | -0.93(-2.79%) |
Mar 04, 2024 | 34.00 | 34.20 | 33.27 | 33.39 | 822,013 | -0.59(-1.74%) |
Mar 01, 2024 | 33.89 | 34.67 | 33.82 | 33.98 | 1,449,461 | +0.11(+0.32%) |
Feb 29, 2024 | 34.77 | 34.86 | 33.84 | 33.87 | 1,996,311 | -0.33(-0.96%) |
Feb 28, 2024 | 33.95 | 34.92 | 33.95 | 34.20 | 1,588,235 | -0.15(-0.44%) |
Feb 27, 2024 | 33.41 | 34.70 | 33.41 | 34.35 | 1,624,005 | +0.91(+2.72%) |
Feb 26, 2024 | 33.29 | 33.75 | 32.66 | 33.44 | 1,533,464 | +0.33(+1.00%) |
Feb 23, 2024 | 32.39 | 33.66 | 31.80 | 33.11 | 1,965,858 | +0.70(+2.16%) |
Feb 22, 2024 | 34.02 | 34.95 | 32.07 | 32.41 | 2,923,778 | -1.09(-3.24%) |
Feb 21, 2024 | 34.00 | 36.46 | 33.33 | 33.49 | 4,504,081 | -6.82(-16.91%) |
Feb 20, 2024 | 40.37 | 40.91 | 39.25 | 40.31 | 2,278,158 | -0.67(-1.63%) |
Feb 16, 2024 | 40.97 | 41.95 | 40.57 | 40.98 | 854,585 | -0.76(-1.82%) |
Feb 15, 2024 | 41.05 | 41.87 | 40.81 | 41.74 | 1,245,308 | +0.81(+1.98%) |
Feb 14, 2024 | 40.74 | 41.03 | 40.19 | 40.93 | 665,347 | +0.95(+2.38%) |
Feb 13, 2024 | 40.21 | 41.39 | 39.41 | 39.98 | 944,599 | -1.44(-3.48%) |
Feb 12, 2024 | 41.95 | 42.88 | 41.31 | 41.42 | 814,560 | -0.67(-1.59%) |
Feb 09, 2024 | 40.88 | 42.15 | 40.62 | 42.09 | 996,803 | +1.94(+4.83%) |
Feb 08, 2024 | 39.34 | 41.10 | 39.12 | 40.15 | 814,143 | +0.56(+1.41%) |
Feb 07, 2024 | 39.91 | 40.10 | 39.12 | 39.59 | 389,882 | +0.13(+0.33%) |
Feb 06, 2024 | 39.22 | 39.70 | 38.97 | 39.46 | 437,712 | +0.55(+1.41%) |
Feb 05, 2024 | 38.89 | 39.17 | 37.86 | 38.91 | 786,100 | -0.16(-0.41%) |
Feb 02, 2024 | 37.35 | 39.22 | 37.26 | 39.07 | 687,780 | +1.72(+4.61%) |