Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.25 | 36.38 | 35.62 | 35.63 | 373,075 | -0.71(-1.95%) |
Apr 29, 2024 | 36.27 | 36.52 | 36.20 | 36.34 | 190,384 | +0.20(+0.55%) |
Apr 26, 2024 | 35.95 | 36.44 | 35.95 | 36.14 | 237,094 | +0.11(+0.31%) |
Apr 25, 2024 | 35.83 | 36.12 | 35.47 | 36.03 | 308,336 | -0.14(-0.39%) |
Apr 24, 2024 | 35.94 | 36.40 | 35.85 | 36.17 | 237,172 | +0.13(+0.36%) |
Apr 23, 2024 | 35.24 | 36.26 | 35.24 | 36.04 | 285,113 | +0.80(+2.27%) |
Apr 22, 2024 | 35.14 | 35.53 | 35.07 | 35.24 | 251,924 | +0.22(+0.63%) |
Apr 19, 2024 | 34.64 | 35.18 | 34.64 | 35.02 | 411,195 | +0.27(+0.78%) |
Apr 18, 2024 | 34.76 | 35.00 | 34.60 | 34.75 | 453,912 | +0.00(+0.00%) |
Apr 17, 2024 | 35.13 | 35.20 | 34.59 | 34.75 | 300,970 | -0.17(-0.49%) |
Apr 16, 2024 | 35.01 | 35.34 | 34.84 | 34.92 | 346,072 | -0.14(-0.40%) |
Apr 15, 2024 | 35.22 | 35.44 | 34.69 | 35.06 | 440,096 | +0.02(+0.06%) |
Apr 12, 2024 | 35.08 | 35.46 | 34.96 | 35.04 | 247,933 | -0.28(-0.79%) |
Apr 11, 2024 | 35.08 | 35.35 | 34.87 | 35.32 | 184,133 | +0.35(+1.00%) |
Apr 10, 2024 | 34.85 | 35.08 | 34.60 | 34.97 | 250,249 | -0.25(-0.71%) |
Apr 09, 2024 | 35.50 | 35.67 | 35.01 | 35.22 | 183,645 | -0.23(-0.65%) |
Apr 08, 2024 | 35.40 | 35.59 | 35.34 | 35.45 | 121,673 | +0.26(+0.74%) |
Apr 05, 2024 | 34.87 | 35.42 | 34.87 | 35.19 | 226,251 | +0.36(+1.03%) |
Apr 04, 2024 | 35.19 | 35.37 | 34.69 | 34.83 | 264,403 | -0.12(-0.34%) |
Apr 03, 2024 | 34.80 | 35.28 | 34.80 | 34.95 | 233,013 | +0.04(+0.11%) |
Apr 02, 2024 | 35.20 | 35.27 | 34.47 | 34.91 | 480,642 | -0.59(-1.66%) |
Apr 01, 2024 | 35.91 | 35.91 | 35.35 | 35.50 | 260,140 | -0.16(-0.45%) |
Mar 28, 2024 | 35.47 | 35.91 | 35.41 | 35.66 | 362,711 | +0.17(+0.48%) |
Mar 27, 2024 | 35.61 | 35.79 | 35.23 | 35.49 | 271,003 | +0.10(+0.28%) |
Mar 26, 2024 | 35.40 | 35.74 | 35.30 | 35.39 | 323,000 | +0.14(+0.40%) |
Mar 25, 2024 | 35.26 | 35.60 | 35.17 | 35.25 | 308,822 | +0.10(+0.28%) |
Mar 22, 2024 | 35.22 | 35.92 | 34.97 | 35.15 | 408,606 | +0.38(+1.09%) |
Mar 21, 2024 | 33.07 | 35.11 | 32.28 | 34.77 | 863,465 | -0.34(-0.97%) |
Mar 20, 2024 | 34.75 | 35.43 | 34.63 | 35.11 | 451,410 | +0.43(+1.24%) |
Mar 19, 2024 | 34.34 | 34.97 | 34.34 | 34.68 | 970,024 | +0.30(+0.87%) |
Mar 18, 2024 | 34.31 | 34.76 | 34.23 | 34.38 | 309,900 | +0.08(+0.23%) |
Mar 15, 2024 | 32.92 | 34.84 | 32.92 | 34.30 | 804,877 | +1.30(+3.94%) |
Mar 14, 2024 | 33.07 | 33.18 | 32.77 | 33.00 | 214,923 | -0.21(-0.63%) |
Mar 13, 2024 | 33.13 | 33.38 | 32.95 | 33.21 | 172,179 | +0.02(+0.06%) |
Mar 12, 2024 | 33.07 | 33.39 | 32.93 | 33.19 | 177,870 | +0.04(+0.12%) |
Mar 11, 2024 | 33.45 | 33.45 | 32.76 | 33.15 | 110,996 | -0.44(-1.31%) |
Mar 08, 2024 | 33.59 | 33.74 | 33.33 | 33.59 | 122,914 | +0.24(+0.72%) |
Mar 07, 2024 | 33.27 | 33.62 | 33.26 | 33.35 | 149,441 | +0.38(+1.15%) |
Mar 06, 2024 | 32.57 | 32.98 | 32.31 | 32.97 | 160,508 | +0.65(+2.01%) |
Mar 05, 2024 | 32.60 | 32.84 | 32.07 | 32.32 | 150,828 | -0.45(-1.37%) |
Mar 04, 2024 | 32.84 | 33.59 | 32.68 | 32.77 | 250,152 | -0.28(-0.85%) |
Mar 01, 2024 | 33.57 | 33.66 | 32.95 | 33.05 | 294,533 | -0.66(-1.96%) |
Feb 29, 2024 | 33.93 | 33.96 | 33.61 | 33.71 | 225,566 | +0.12(+0.36%) |
Feb 28, 2024 | 33.53 | 33.97 | 33.50 | 33.59 | 146,993 | -0.21(-0.62%) |
Feb 27, 2024 | 33.87 | 34.31 | 33.68 | 33.80 | 173,937 | +0.11(+0.33%) |
Feb 26, 2024 | 33.56 | 33.80 | 33.41 | 33.69 | 143,251 | +0.00(+0.00%) |
Feb 23, 2024 | 33.93 | 34.09 | 33.59 | 33.69 | 139,378 | -0.18(-0.53%) |
Feb 22, 2024 | 33.16 | 33.90 | 33.08 | 33.87 | 229,184 | +0.70(+2.11%) |
Feb 21, 2024 | 33.03 | 33.17 | 32.90 | 33.17 | 207,811 | +0.06(+0.18%) |
Feb 20, 2024 | 32.92 | 33.38 | 32.86 | 33.11 | 293,044 | -0.20(-0.60%) |
Feb 16, 2024 | 32.48 | 33.34 | 32.30 | 33.31 | 327,498 | +0.74(+2.27%) |
Feb 15, 2024 | 32.72 | 33.20 | 32.51 | 32.57 | 401,007 | -0.04(-0.12%) |
Feb 14, 2024 | 31.71 | 32.65 | 31.57 | 32.61 | 353,570 | +1.24(+3.95%) |
Feb 13, 2024 | 30.81 | 31.42 | 30.77 | 31.37 | 453,824 | -0.08(-0.25%) |
Feb 12, 2024 | 30.84 | 31.56 | 30.80 | 31.45 | 417,826 | +0.61(+1.98%) |
Feb 09, 2024 | 30.54 | 31.06 | 30.43 | 30.84 | 323,708 | -0.54(-1.72%) |
Feb 08, 2024 | 31.34 | 31.54 | 31.14 | 31.38 | 199,912 | +0.01(+0.03%) |
Feb 07, 2024 | 31.75 | 31.92 | 31.36 | 31.37 | 158,484 | -0.33(-1.04%) |
Feb 06, 2024 | 31.13 | 31.74 | 31.04 | 31.70 | 157,165 | +0.42(+1.34%) |
Feb 05, 2024 | 31.34 | 31.52 | 31.03 | 31.28 | 154,335 | -0.46(-1.45%) |
Feb 02, 2024 | 31.19 | 32.11 | 31.19 | 31.74 | 191,201 | +0.25(+0.79%) |