Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.83 | 34.93 | 34.44 | 34.71 | 162,381 | -0.26(-0.74%) |
Apr 29, 2024 | 35.69 | 35.81 | 34.96 | 34.97 | 131,553 | -0.69(-1.95%) |
Apr 26, 2024 | 35.35 | 35.86 | 35.19 | 35.66 | 97,567 | +0.23(+0.64%) |
Apr 25, 2024 | 35.18 | 35.55 | 34.79 | 35.43 | 180,519 | -0.16(-0.45%) |
Apr 24, 2024 | 35.02 | 35.68 | 34.80 | 35.59 | 176,608 | -0.12(-0.33%) |
Apr 23, 2024 | 35.29 | 36.20 | 34.40 | 35.71 | 228,097 | +1.22(+3.54%) |
Apr 22, 2024 | 34.29 | 34.71 | 34.20 | 34.49 | 138,970 | +0.18(+0.52%) |
Apr 19, 2024 | 32.87 | 34.37 | 32.83 | 34.31 | 181,690 | +1.31(+3.97%) |
Apr 18, 2024 | 32.76 | 33.24 | 32.76 | 33.00 | 171,071 | +0.27(+0.82%) |
Apr 17, 2024 | 33.11 | 33.29 | 32.72 | 32.74 | 114,197 | -0.07(-0.21%) |
Apr 16, 2024 | 32.92 | 33.06 | 32.65 | 32.81 | 126,986 | -0.42(-1.25%) |
Apr 15, 2024 | 33.46 | 33.91 | 32.87 | 33.22 | 136,740 | -0.35(-1.03%) |
Apr 12, 2024 | 33.35 | 33.82 | 33.23 | 33.57 | 150,699 | -0.13(-0.38%) |
Apr 11, 2024 | 33.92 | 34.01 | 33.43 | 33.70 | 146,011 | -0.08(-0.23%) |
Apr 10, 2024 | 34.86 | 34.86 | 33.43 | 33.78 | 284,915 | -2.02(-5.65%) |
Apr 09, 2024 | 35.65 | 35.90 | 35.48 | 35.80 | 90,678 | +0.36(+1.01%) |
Apr 08, 2024 | 35.38 | 35.85 | 35.30 | 35.44 | 194,663 | +0.05(+0.14%) |
Apr 05, 2024 | 34.72 | 35.52 | 34.39 | 35.39 | 262,991 | +0.36(+1.02%) |
Apr 04, 2024 | 35.63 | 35.74 | 34.79 | 35.04 | 229,693 | -0.16(-0.45%) |
Apr 03, 2024 | 35.07 | 35.47 | 34.64 | 35.19 | 264,801 | -0.11(-0.31%) |
Apr 02, 2024 | 35.21 | 35.31 | 34.83 | 35.30 | 243,463 | -0.39(-1.08%) |
Apr 01, 2024 | 36.32 | 36.32 | 35.47 | 35.69 | 367,366 | -0.67(-1.85%) |
Mar 28, 2024 | 36.22 | 36.52 | 36.38 | 36.36 | 430,779 | -0.06(-0.16%) |
Mar 27, 2024 | 34.70 | 36.51 | 34.64 | 36.42 | 535,712 | +1.16(+3.29%) |
Mar 26, 2024 | 35.90 | 35.95 | 35.13 | 35.26 | 740,776 | -0.28(-0.78%) |
Mar 25, 2024 | 35.26 | 35.77 | 35.24 | 35.54 | 210,157 | +0.28(+0.79%) |
Mar 22, 2024 | 35.79 | 35.91 | 34.91 | 35.26 | 514,518 | -0.33(-0.92%) |
Mar 21, 2024 | 34.80 | 35.81 | 34.80 | 35.59 | 391,753 | +1.60(+4.70%) |
Mar 20, 2024 | 32.57 | 34.35 | 32.51 | 33.99 | 140,597 | +1.15(+3.50%) |
Mar 19, 2024 | 32.83 | 33.42 | 32.79 | 32.84 | 153,572 | -0.24(-0.72%) |
Mar 18, 2024 | 33.63 | 34.20 | 33.04 | 33.08 | 157,855 | -0.59(-1.77%) |
Mar 15, 2024 | 32.85 | 33.78 | 32.85 | 33.68 | 672,315 | +0.74(+2.26%) |
Mar 14, 2024 | 33.80 | 33.81 | 32.71 | 32.93 | 166,847 | -0.97(-2.87%) |
Mar 13, 2024 | 33.81 | 34.36 | 33.72 | 33.91 | 142,638 | -0.06(-0.18%) |
Mar 12, 2024 | 34.55 | 34.88 | 33.95 | 33.97 | 124,751 | -0.90(-2.59%) |
Mar 11, 2024 | 34.70 | 35.17 | 34.70 | 34.87 | 113,101 | +0.08(+0.23%) |
Mar 08, 2024 | 35.45 | 35.45 | 34.67 | 34.79 | 101,334 | -0.14(-0.40%) |
Mar 07, 2024 | 35.28 | 35.49 | 34.74 | 34.93 | 140,253 | +0.09(+0.26%) |
Mar 06, 2024 | 35.20 | 35.62 | 34.32 | 34.84 | 166,527 | -0.35(-0.99%) |
Mar 05, 2024 | 33.98 | 35.25 | 33.98 | 35.18 | 199,048 | +1.15(+3.38%) |
Mar 04, 2024 | 34.14 | 34.91 | 33.90 | 34.03 | 199,080 | -0.03(-0.09%) |
Mar 01, 2024 | 33.92 | 34.10 | 33.28 | 34.06 | 148,273 | -0.03(-0.09%) |
Feb 29, 2024 | 33.86 | 34.41 | 33.67 | 34.09 | 210,338 | +0.90(+2.72%) |
Feb 28, 2024 | 32.81 | 33.31 | 32.75 | 33.19 | 118,816 | +0.02(+0.06%) |
Feb 27, 2024 | 33.29 | 33.55 | 32.94 | 33.17 | 124,979 | +0.11(+0.33%) |
Feb 26, 2024 | 33.69 | 33.93 | 33.05 | 33.06 | 124,369 | -0.71(-2.09%) |
Feb 23, 2024 | 33.64 | 34.17 | 33.39 | 33.77 | 122,932 | +0.09(+0.26%) |
Feb 22, 2024 | 33.52 | 33.78 | 33.05 | 33.68 | 196,401 | +0.01(+0.03%) |
Feb 21, 2024 | 34.03 | 34.05 | 33.58 | 33.67 | 178,477 | -0.45(-1.32%) |
Feb 20, 2024 | 34.07 | 34.72 | 34.01 | 34.12 | 126,468 | -0.35(-1.03%) |
Feb 16, 2024 | 34.65 | 34.97 | 34.24 | 34.48 | 170,595 | -0.51(-1.46%) |
Feb 15, 2024 | 34.18 | 35.30 | 34.10 | 34.99 | 166,907 | +0.95(+2.80%) |
Feb 14, 2024 | 33.91 | 34.27 | 33.52 | 34.04 | 239,190 | +0.94(+2.85%) |
Feb 13, 2024 | 33.54 | 33.85 | 32.65 | 33.09 | 333,130 | -1.38(-4.02%) |
Feb 12, 2024 | 33.65 | 34.89 | 33.65 | 34.48 | 208,018 | +0.82(+2.45%) |
Feb 09, 2024 | 33.00 | 33.87 | 32.71 | 33.65 | 221,587 | +0.67(+2.02%) |
Feb 08, 2024 | 33.06 | 33.28 | 32.59 | 32.99 | 194,178 | -0.12(-0.36%) |
Feb 07, 2024 | 33.29 | 33.48 | 32.50 | 33.10 | 232,623 | -0.05(-0.15%) |
Feb 06, 2024 | 33.24 | 33.92 | 32.90 | 33.15 | 397,078 | -0.21(-0.62%) |
Feb 05, 2024 | 33.52 | 33.90 | 32.84 | 33.36 | 242,667 | -0.50(-1.48%) |
Feb 02, 2024 | 33.58 | 34.09 | 33.51 | 33.86 | 192,192 | -0.35(-1.03%) |