Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 31.07 | 33.05 | 30.56 | 32.64 | 17,097,912 | -0.21(-0.64%) |
Apr 24, 2024 | 32.82 | 33.54 | 32.65 | 32.85 | 8,533,878 | -0.17(-0.51%) |
Apr 23, 2024 | 32.96 | 33.36 | 32.76 | 33.02 | 5,518,569 | +0.29(+0.89%) |
Apr 22, 2024 | 32.84 | 32.93 | 32.13 | 32.73 | 5,586,182 | +0.33(+1.02%) |
Apr 19, 2024 | 32.70 | 33.02 | 32.26 | 32.40 | 8,357,450 | -0.51(-1.55%) |
Apr 18, 2024 | 32.61 | 33.19 | 32.61 | 32.91 | 5,194,633 | +0.14(+0.43%) |
Apr 17, 2024 | 32.79 | 33.19 | 32.63 | 32.77 | 6,895,201 | +0.07(+0.21%) |
Apr 16, 2024 | 32.54 | 32.89 | 32.13 | 32.70 | 4,705,671 | +0.12(+0.37%) |
Apr 15, 2024 | 33.62 | 33.73 | 32.31 | 32.58 | 6,877,294 | -0.96(-2.86%) |
Apr 12, 2024 | 33.77 | 33.96 | 33.12 | 33.54 | 6,105,309 | -0.48(-1.41%) |
Apr 11, 2024 | 34.06 | 34.25 | 33.59 | 34.02 | 6,488,961 | +0.52(+1.55%) |
Apr 10, 2024 | 34.10 | 34.35 | 33.32 | 33.50 | 8,920,497 | -1.16(-3.35%) |
Apr 09, 2024 | 33.96 | 34.73 | 33.56 | 34.66 | 7,311,868 | +0.68(+2.00%) |
Apr 08, 2024 | 34.34 | 34.39 | 33.93 | 33.98 | 4,541,864 | -0.30(-0.88%) |
Apr 05, 2024 | 34.50 | 34.80 | 34.15 | 34.28 | 5,939,250 | -0.39(-1.12%) |
Apr 04, 2024 | 35.28 | 35.89 | 34.47 | 34.67 | 6,068,318 | -0.61(-1.73%) |
Apr 03, 2024 | 35.01 | 35.53 | 34.67 | 35.28 | 6,566,453 | +0.15(+0.43%) |
Apr 02, 2024 | 34.79 | 35.19 | 34.25 | 35.13 | 5,395,056 | -0.19(-0.54%) |
Apr 01, 2024 | 34.54 | 35.46 | 34.54 | 35.32 | 7,483,378 | +0.65(+1.87%) |
Mar 28, 2024 | 34.79 | 35.07 | 34.58 | 34.67 | 4,276,625 | -0.21(-0.60%) |
Mar 27, 2024 | 35.81 | 36.14 | 34.62 | 34.88 | 7,638,472 | -0.63(-1.77%) |
Mar 26, 2024 | 36.73 | 37.27 | 35.44 | 35.51 | 16,778,828 | +0.54(+1.54%) |
Mar 25, 2024 | 33.60 | 35.35 | 33.52 | 34.97 | 11,712,488 | +1.08(+3.19%) |
Mar 22, 2024 | 34.32 | 34.49 | 33.77 | 33.89 | 6,700,657 | -0.44(-1.28%) |
Mar 21, 2024 | 34.53 | 34.98 | 34.07 | 34.33 | 7,303,218 | +0.04(+0.12%) |
Mar 20, 2024 | 34.09 | 34.49 | 33.88 | 34.29 | 6,117,575 | +0.40(+1.18%) |
Mar 19, 2024 | 33.78 | 34.01 | 33.53 | 33.89 | 9,505,167 | -0.09(-0.26%) |
Mar 18, 2024 | 34.38 | 34.42 | 33.70 | 33.98 | 5,512,531 | -0.21(-0.61%) |
Mar 15, 2024 | 34.00 | 34.30 | 33.60 | 34.19 | 8,243,627 | +0.12(+0.35%) |
Mar 14, 2024 | 34.56 | 34.61 | 33.63 | 34.07 | 8,189,818 | -0.53(-1.53%) |
Mar 13, 2024 | 34.68 | 35.27 | 34.47 | 34.60 | 6,689,892 | -0.27(-0.77%) |
Mar 12, 2024 | 34.41 | 35.07 | 34.09 | 34.87 | 7,107,332 | +0.53(+1.54%) |
Mar 11, 2024 | 34.80 | 34.80 | 33.88 | 34.34 | 11,868,982 | -0.56(-1.60%) |
Mar 08, 2024 | 35.70 | 36.47 | 34.87 | 34.90 | 8,686,735 | -0.62(-1.75%) |
Mar 07, 2024 | 34.82 | 35.54 | 34.74 | 35.52 | 12,043,994 | +0.90(+2.60%) |
Mar 06, 2024 | 35.98 | 36.30 | 34.33 | 34.62 | 14,648,021 | -1.07(-3.00%) |
Mar 05, 2024 | 35.90 | 36.10 | 35.12 | 35.69 | 8,320,517 | -0.71(-1.95%) |
Mar 04, 2024 | 36.16 | 36.42 | 35.20 | 36.40 | 9,170,593 | +0.00(+0.00%) |
Mar 01, 2024 | 36.65 | 37.09 | 36.27 | 36.40 | 7,633,839 | -0.30(-0.82%) |
Feb 29, 2024 | 36.36 | 36.73 | 36.08 | 36.70 | 6,346,161 | +0.58(+1.61%) |
Feb 28, 2024 | 35.90 | 36.48 | 35.76 | 36.12 | 5,672,522 | +0.04(+0.11%) |
Feb 27, 2024 | 35.44 | 36.23 | 35.29 | 36.08 | 8,606,316 | +0.69(+1.95%) |
Feb 26, 2024 | 35.90 | 36.03 | 35.37 | 35.39 | 7,511,255 | -0.47(-1.31%) |
Feb 23, 2024 | 36.09 | 36.25 | 35.15 | 35.86 | 7,596,555 | -0.13(-0.36%) |
Feb 22, 2024 | 36.12 | 36.20 | 35.42 | 35.99 | 11,460,702 | +0.55(+1.55%) |
Feb 21, 2024 | 34.81 | 35.49 | 34.72 | 35.44 | 7,047,179 | +0.33(+0.94%) |
Feb 20, 2024 | 34.93 | 35.17 | 34.50 | 35.11 | 7,646,417 | -0.17(-0.48%) |
Feb 16, 2024 | 36.12 | 36.25 | 35.16 | 35.28 | 8,719,256 | -1.30(-3.55%) |
Feb 15, 2024 | 35.66 | 36.71 | 35.58 | 36.58 | 10,067,820 | +0.76(+2.12%) |
Feb 14, 2024 | 35.92 | 36.16 | 35.20 | 35.82 | 8,624,879 | +0.11(+0.31%) |
Feb 13, 2024 | 34.97 | 36.04 | 34.49 | 35.71 | 13,239,966 | +0.20(+0.56%) |
Feb 12, 2024 | 37.00 | 37.05 | 35.30 | 35.51 | 20,477,324 | -1.36(-3.69%) |
Feb 09, 2024 | 37.20 | 37.57 | 35.02 | 36.87 | 42,756,100 | -3.85(-9.45%) |
Feb 08, 2024 | 40.91 | 41.27 | 40.15 | 40.72 | 34,959,480 | -0.11(-0.27%) |
Feb 07, 2024 | 39.99 | 41.11 | 39.53 | 40.83 | 15,242,683 | -0.22(-0.54%) |
Feb 06, 2024 | 41.15 | 41.60 | 40.54 | 41.05 | 15,360,910 | +1.38(+3.48%) |
Feb 05, 2024 | 39.95 | 40.95 | 38.74 | 39.67 | 12,369,242 | -0.08(-0.20%) |
Feb 02, 2024 | 39.08 | 39.92 | 37.80 | 39.75 | 16,211,055 | +2.17(+5.77%) |