Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 33.00 | 33.82 | 32.76 | 33.37 | 4,435,996 | +0.81(+2.49%) |
Apr 16, 2024 | 32.46 | 33.27 | 32.06 | 32.56 | 4,467,064 | +0.35(+1.09%) |
Apr 15, 2024 | 33.00 | 33.66 | 31.94 | 32.21 | 5,137,608 | -0.66(-2.01%) |
Apr 12, 2024 | 32.49 | 32.98 | 32.04 | 32.87 | 9,487,206 | +0.07(+0.21%) |
Apr 11, 2024 | 32.17 | 32.84 | 31.67 | 32.80 | 2,147,254 | +0.72(+2.24%) |
Apr 10, 2024 | 32.30 | 33.32 | 32.05 | 32.08 | 2,976,424 | -1.03(-3.11%) |
Apr 09, 2024 | 32.85 | 33.23 | 32.47 | 33.11 | 2,910,742 | +0.54(+1.66%) |
Apr 08, 2024 | 32.31 | 33.01 | 31.95 | 32.57 | 2,817,282 | +0.59(+1.84%) |
Apr 05, 2024 | 32.05 | 32.19 | 31.16 | 31.98 | 5,651,091 | -0.17(-0.53%) |
Apr 04, 2024 | 33.50 | 33.70 | 32.09 | 32.15 | 4,043,075 | -1.03(-3.10%) |
Apr 03, 2024 | 34.25 | 34.29 | 33.14 | 33.18 | 3,268,231 | -1.11(-3.24%) |
Apr 02, 2024 | 34.29 | 34.75 | 33.82 | 34.29 | 2,637,289 | -0.93(-2.64%) |
Apr 01, 2024 | 36.00 | 36.00 | 34.77 | 35.22 | 3,214,517 | -0.16(-0.45%) |
Mar 28, 2024 | 34.72 | 35.94 | 35.69 | 35.38 | 5,141,121 | +0.64(+1.84%) |
Mar 27, 2024 | 34.49 | 34.81 | 33.67 | 34.74 | 3,579,958 | +0.69(+2.03%) |
Mar 26, 2024 | 34.83 | 34.93 | 33.83 | 34.05 | 2,873,752 | -0.54(-1.56%) |
Mar 25, 2024 | 34.81 | 35.14 | 34.42 | 34.59 | 2,495,816 | -0.12(-0.35%) |
Mar 22, 2024 | 35.00 | 35.24 | 34.26 | 34.71 | 4,348,852 | -0.90(-2.53%) |
Mar 21, 2024 | 35.20 | 36.15 | 34.51 | 35.61 | 6,773,512 | +0.88(+2.53%) |
Mar 20, 2024 | 34.10 | 35.12 | 33.68 | 34.73 | 5,282,986 | +0.50(+1.46%) |
Mar 19, 2024 | 32.88 | 34.31 | 32.75 | 34.23 | 4,377,369 | +1.13(+3.41%) |
Mar 18, 2024 | 32.88 | 33.65 | 32.59 | 33.10 | 3,991,926 | -0.13(-0.39%) |
Mar 15, 2024 | 32.66 | 33.57 | 32.57 | 33.23 | 4,366,125 | +0.55(+1.68%) |
Mar 14, 2024 | 33.25 | 33.25 | 31.84 | 32.68 | 6,022,889 | -0.60(-1.80%) |
Mar 13, 2024 | 30.55 | 33.31 | 30.45 | 33.28 | 13,388,443 | +2.64(+8.62%) |
Mar 12, 2024 | 29.12 | 30.90 | 27.37 | 30.64 | 33,899,452 | -2.98(-8.86%) |
Mar 11, 2024 | 33.00 | 34.38 | 33.00 | 33.62 | 11,001,515 | +0.53(+1.60%) |
Mar 08, 2024 | 32.62 | 33.18 | 32.38 | 33.09 | 6,576,103 | +1.07(+3.34%) |
Mar 07, 2024 | 32.26 | 32.75 | 31.94 | 32.02 | 4,110,341 | -0.62(-1.90%) |
Mar 06, 2024 | 33.48 | 33.48 | 32.07 | 32.64 | 5,961,977 | -0.39(-1.18%) |
Mar 05, 2024 | 33.90 | 33.96 | 32.58 | 33.03 | 6,444,403 | -1.00(-2.94%) |
Mar 04, 2024 | 34.50 | 34.72 | 33.94 | 34.03 | 7,218,096 | -0.62(-1.79%) |
Mar 01, 2024 | 35.07 | 35.12 | 34.31 | 34.65 | 5,013,293 | -0.37(-1.06%) |
Feb 29, 2024 | 34.78 | 35.58 | 34.35 | 35.02 | 4,905,240 | +0.77(+2.25%) |
Feb 28, 2024 | 33.95 | 34.52 | 33.76 | 34.25 | 3,134,044 | +0.15(+0.44%) |
Feb 27, 2024 | 33.00 | 34.24 | 32.78 | 34.10 | 6,466,470 | +1.31(+4.00%) |
Feb 26, 2024 | 32.44 | 33.30 | 32.38 | 32.79 | 3,580,822 | +0.59(+1.83%) |
Feb 23, 2024 | 32.21 | 32.92 | 31.64 | 32.20 | 2,998,050 | -0.06(-0.19%) |
Feb 22, 2024 | 32.35 | 32.60 | 31.95 | 32.26 | 3,496,368 | +0.69(+2.19%) |
Feb 21, 2024 | 32.00 | 32.09 | 31.19 | 31.57 | 3,300,976 | -0.04(-0.13%) |
Feb 20, 2024 | 31.46 | 31.70 | 31.10 | 31.61 | 2,929,688 | -0.13(-0.41%) |
Feb 16, 2024 | 32.10 | 32.10 | 31.08 | 31.74 | 4,168,547 | -0.57(-1.76%) |
Feb 15, 2024 | 32.35 | 33.24 | 31.98 | 32.31 | 6,075,825 | +0.30(+0.94%) |
Feb 14, 2024 | 30.50 | 32.03 | 30.43 | 32.01 | 10,999,151 | +2.05(+6.84%) |
Feb 13, 2024 | 28.66 | 30.19 | 28.50 | 29.96 | 5,302,525 | -0.09(-0.30%) |
Feb 12, 2024 | 29.60 | 30.43 | 29.60 | 30.05 | 5,420,761 | +0.55(+1.86%) |
Feb 09, 2024 | 28.67 | 29.67 | 28.58 | 29.50 | 4,977,798 | +0.93(+3.26%) |
Feb 08, 2024 | 27.90 | 28.80 | 27.81 | 28.57 | 3,975,236 | +0.70(+2.51%) |
Feb 07, 2024 | 27.90 | 28.52 | 27.47 | 27.87 | 4,139,721 | +0.00(+0.00%) |
Feb 06, 2024 | 27.16 | 28.00 | 27.02 | 27.87 | 3,504,170 | +0.70(+2.58%) |
Feb 05, 2024 | 27.52 | 27.60 | 26.87 | 27.17 | 3,335,253 | -0.53(-1.91%) |
Feb 02, 2024 | 26.73 | 27.71 | 26.46 | 27.70 | 4,161,520 | +0.90(+3.36%) |