Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 35.26 | 35.90 | 34.81 | 35.63 | 1,140,792 | +0.30(+0.85%) |
Apr 23, 2024 | 35.67 | 35.69 | 35.25 | 35.33 | 821,148 | -0.28(-0.79%) |
Apr 22, 2024 | 35.39 | 35.72 | 35.05 | 35.61 | 932,610 | +0.28(+0.79%) |
Apr 19, 2024 | 34.92 | 35.74 | 34.92 | 35.33 | 736,387 | +0.48(+1.38%) |
Apr 18, 2024 | 34.94 | 35.08 | 34.64 | 34.85 | 693,672 | +0.11(+0.32%) |
Apr 17, 2024 | 34.49 | 34.93 | 34.36 | 34.74 | 599,815 | +0.42(+1.22%) |
Apr 16, 2024 | 34.58 | 34.67 | 34.07 | 34.32 | 701,566 | -0.34(-0.98%) |
Apr 15, 2024 | 35.40 | 35.62 | 34.63 | 34.66 | 703,140 | -0.60(-1.70%) |
Apr 12, 2024 | 35.82 | 36.37 | 35.23 | 35.26 | 904,171 | -0.51(-1.43%) |
Apr 11, 2024 | 35.92 | 35.99 | 35.52 | 35.77 | 642,701 | +0.03(+0.08%) |
Apr 10, 2024 | 35.93 | 36.04 | 35.72 | 35.74 | 643,825 | -0.32(-0.89%) |
Apr 09, 2024 | 36.09 | 36.27 | 35.88 | 36.06 | 766,345 | +0.02(+0.06%) |
Apr 08, 2024 | 36.00 | 36.36 | 35.80 | 36.04 | 969,250 | +0.30(+0.84%) |
Apr 05, 2024 | 36.19 | 36.20 | 35.66 | 35.74 | 844,057 | -0.51(-1.41%) |
Apr 04, 2024 | 36.55 | 36.73 | 36.18 | 36.25 | 534,729 | -0.23(-0.63%) |
Apr 03, 2024 | 36.24 | 36.84 | 36.23 | 36.48 | 700,961 | +0.39(+1.08%) |
Apr 02, 2024 | 36.04 | 36.33 | 35.95 | 36.09 | 599,109 | +0.14(+0.39%) |
Apr 01, 2024 | 36.09 | 36.21 | 35.91 | 35.95 | 613,009 | -0.18(-0.50%) |
Mar 28, 2024 | 36.00 | 36.16 | 36.16 | 36.13 | 832,196 | +0.30(+0.84%) |
Mar 27, 2024 | 35.53 | 35.84 | 35.46 | 35.83 | 861,873 | +0.36(+1.01%) |
Mar 26, 2024 | 35.61 | 35.70 | 35.39 | 35.47 | 337,195 | -0.17(-0.48%) |
Mar 25, 2024 | 35.73 | 35.95 | 35.57 | 35.64 | 352,579 | -0.07(-0.20%) |
Mar 22, 2024 | 35.90 | 36.01 | 35.65 | 35.71 | 596,485 | -0.11(-0.31%) |
Mar 21, 2024 | 35.33 | 35.85 | 35.28 | 35.82 | 480,047 | +0.49(+1.39%) |
Mar 20, 2024 | 35.28 | 35.46 | 34.97 | 35.33 | 585,342 | -0.05(-0.14%) |
Mar 19, 2024 | 35.35 | 35.56 | 35.21 | 35.38 | 600,445 | +0.07(+0.20%) |
Mar 18, 2024 | 35.33 | 35.48 | 35.06 | 35.31 | 643,473 | +0.13(+0.37%) |
Mar 15, 2024 | 35.24 | 35.88 | 35.05 | 35.18 | 4,140,376 | -0.12(-0.34%) |
Mar 14, 2024 | 35.37 | 35.51 | 34.72 | 35.30 | 778,728 | -0.11(-0.31%) |
Mar 13, 2024 | 35.86 | 35.95 | 35.36 | 35.41 | 952,498 | -0.31(-0.87%) |
Mar 12, 2024 | 35.77 | 35.94 | 35.50 | 35.72 | 839,885 | +0.22(+0.62%) |
Mar 11, 2024 | 35.00 | 35.68 | 34.90 | 35.50 | 1,007,334 | +0.46(+1.31%) |
Mar 08, 2024 | 34.75 | 35.29 | 34.52 | 35.04 | 778,635 | +0.14(+0.40%) |
Mar 07, 2024 | 35.15 | 35.37 | 34.87 | 34.90 | 627,468 | -0.25(-0.71%) |
Mar 06, 2024 | 35.35 | 35.63 | 35.14 | 35.15 | 731,970 | +0.08(+0.23%) |
Mar 05, 2024 | 34.67 | 35.32 | 34.67 | 35.07 | 662,212 | +0.40(+1.15%) |
Mar 04, 2024 | 34.63 | 34.84 | 34.58 | 34.67 | 521,155 | +0.03(+0.09%) |
Mar 01, 2024 | 34.32 | 34.90 | 34.28 | 34.64 | 420,878 | +0.55(+1.61%) |
Feb 29, 2024 | 34.04 | 34.44 | 33.98 | 34.09 | 1,067,344 | +0.11(+0.32%) |
Feb 28, 2024 | 34.03 | 34.39 | 33.91 | 33.98 | 392,350 | -0.04(-0.12%) |
Feb 27, 2024 | 34.15 | 34.39 | 33.83 | 34.02 | 721,565 | -0.19(-0.56%) |
Feb 26, 2024 | 34.61 | 34.74 | 33.97 | 34.21 | 910,802 | -0.43(-1.24%) |
Feb 23, 2024 | 34.66 | 34.86 | 34.46 | 34.64 | 649,950 | -0.11(-0.32%) |
Feb 22, 2024 | 34.15 | 34.86 | 33.92 | 34.75 | 782,418 | +0.57(+1.67%) |
Feb 21, 2024 | 33.73 | 34.42 | 33.67 | 34.18 | 817,454 | +0.53(+1.58%) |
Feb 20, 2024 | 33.28 | 33.65 | 33.00 | 33.65 | 979,134 | +0.37(+1.11%) |
Feb 16, 2024 | 33.19 | 33.44 | 33.04 | 33.28 | 753,617 | +0.06(+0.18%) |
Feb 15, 2024 | 32.73 | 33.25 | 32.73 | 33.22 | 948,871 | +0.50(+1.53%) |
Feb 14, 2024 | 32.92 | 33.09 | 32.64 | 32.72 | 707,873 | -0.05(-0.15%) |
Feb 13, 2024 | 32.57 | 32.78 | 32.36 | 32.77 | 689,723 | +0.01(+0.03%) |
Feb 12, 2024 | 32.27 | 32.84 | 32.27 | 32.76 | 553,601 | +0.49(+1.52%) |
Feb 09, 2024 | 32.52 | 32.61 | 32.15 | 32.27 | 778,086 | -0.25(-0.77%) |
Feb 08, 2024 | 32.46 | 32.70 | 32.41 | 32.52 | 858,138 | -0.10(-0.31%) |
Feb 07, 2024 | 32.82 | 32.96 | 32.45 | 32.62 | 1,525,584 | -0.03(-0.08%) |
Feb 06, 2024 | 32.53 | 32.96 | 32.41 | 32.65 | 4,029,249 | -1.34(-3.95%) |
Feb 05, 2024 | 34.08 | 34.09 | 33.38 | 33.99 | 954,815 | +0.41(+1.23%) |
Feb 02, 2024 | 33.40 | 33.76 | 33.07 | 33.58 | 1,222,526 | +0.05(+0.15%) |