Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.07 | 35.20 | 34.52 | 34.58 | 240,571 | -0.67(-1.89%) |
Apr 29, 2024 | 34.58 | 35.64 | 34.58 | 35.25 | 291,761 | +0.92(+2.67%) |
Apr 26, 2024 | 35.45 | 35.97 | 32.52 | 34.33 | 344,721 | -1.43(-4.01%) |
Apr 25, 2024 | 35.66 | 36.04 | 35.29 | 35.77 | 262,480 | -0.35(-0.97%) |
Apr 24, 2024 | 35.86 | 36.29 | 35.50 | 36.11 | 197,283 | +0.00(+0.00%) |
Apr 23, 2024 | 35.76 | 36.49 | 35.76 | 36.11 | 171,971 | +0.40(+1.12%) |
Apr 22, 2024 | 35.75 | 36.06 | 35.37 | 35.72 | 282,790 | +0.10(+0.28%) |
Apr 19, 2024 | 35.77 | 36.30 | 35.36 | 35.62 | 324,508 | -0.32(-0.89%) |
Apr 18, 2024 | 35.35 | 36.55 | 35.16 | 35.93 | 483,548 | +2.68(+8.06%) |
Apr 17, 2024 | 34.16 | 34.16 | 33.23 | 33.26 | 227,028 | -0.54(-1.59%) |
Apr 16, 2024 | 34.00 | 34.22 | 33.37 | 33.79 | 220,262 | -0.40(-1.17%) |
Apr 15, 2024 | 35.16 | 35.54 | 34.02 | 34.19 | 227,491 | -0.77(-2.19%) |
Apr 12, 2024 | 35.62 | 35.93 | 34.82 | 34.96 | 228,759 | -0.98(-2.72%) |
Apr 11, 2024 | 35.52 | 36.02 | 35.33 | 35.93 | 177,637 | +0.63(+1.78%) |
Apr 10, 2024 | 35.27 | 35.85 | 34.98 | 35.31 | 301,031 | -1.35(-3.69%) |
Apr 09, 2024 | 35.91 | 36.67 | 35.54 | 36.66 | 215,481 | +0.78(+2.16%) |
Apr 08, 2024 | 35.94 | 36.37 | 35.85 | 35.88 | 138,533 | +0.20(+0.56%) |
Apr 05, 2024 | 34.92 | 35.79 | 34.92 | 35.69 | 204,961 | +0.72(+2.05%) |
Apr 04, 2024 | 35.47 | 35.84 | 34.81 | 34.97 | 313,194 | -0.01(-0.03%) |
Apr 03, 2024 | 34.99 | 35.82 | 34.62 | 34.98 | 502,735 | -0.19(-0.54%) |
Apr 02, 2024 | 35.80 | 36.38 | 34.91 | 35.17 | 434,004 | -0.98(-2.70%) |
Apr 01, 2024 | 37.29 | 37.39 | 35.97 | 36.14 | 225,689 | -0.86(-2.31%) |
Mar 28, 2024 | 37.42 | 36.97 | 36.82 | 37.00 | 371,593 | -0.33(-0.88%) |
Mar 27, 2024 | 36.45 | 37.36 | 36.34 | 37.33 | 510,682 | +1.21(+3.34%) |
Mar 26, 2024 | 36.74 | 36.98 | 36.02 | 36.12 | 321,656 | -0.45(-1.23%) |
Mar 25, 2024 | 36.57 | 36.87 | 36.54 | 36.57 | 174,887 | +0.17(+0.47%) |
Mar 22, 2024 | 36.93 | 36.93 | 36.28 | 36.40 | 258,418 | -0.45(-1.22%) |
Mar 21, 2024 | 36.86 | 37.29 | 36.76 | 36.85 | 264,427 | -0.09(-0.24%) |
Mar 20, 2024 | 36.07 | 37.22 | 35.95 | 36.94 | 230,677 | +0.69(+1.90%) |
Mar 19, 2024 | 36.21 | 36.60 | 36.00 | 36.25 | 255,211 | -0.04(-0.11%) |
Mar 18, 2024 | 36.36 | 36.90 | 36.24 | 36.29 | 281,315 | -0.13(-0.36%) |
Mar 15, 2024 | 36.09 | 36.76 | 35.44 | 36.42 | 711,688 | -0.28(-0.76%) |
Mar 14, 2024 | 37.55 | 37.95 | 36.56 | 36.70 | 271,865 | -1.05(-2.77%) |
Mar 13, 2024 | 37.42 | 37.88 | 37.17 | 37.75 | 253,053 | +0.24(+0.64%) |
Mar 12, 2024 | 37.25 | 37.98 | 37.15 | 37.51 | 286,952 | +0.40(+1.07%) |
Mar 11, 2024 | 37.34 | 37.42 | 36.92 | 37.11 | 213,459 | -0.48(-1.27%) |
Mar 08, 2024 | 38.04 | 38.34 | 37.30 | 37.59 | 301,268 | -0.02(-0.05%) |
Mar 07, 2024 | 36.15 | 37.67 | 36.15 | 37.61 | 386,721 | +1.81(+5.06%) |
Mar 06, 2024 | 35.69 | 35.91 | 35.11 | 35.80 | 216,831 | +0.30(+0.84%) |
Mar 05, 2024 | 35.12 | 36.14 | 35.12 | 35.50 | 210,567 | +0.22(+0.62%) |
Mar 04, 2024 | 34.67 | 35.55 | 34.67 | 35.28 | 193,719 | +0.59(+1.69%) |
Mar 01, 2024 | 34.88 | 34.92 | 34.27 | 34.69 | 244,308 | -0.11(-0.31%) |
Feb 29, 2024 | 34.96 | 35.25 | 34.50 | 34.80 | 236,441 | +0.35(+1.01%) |
Feb 28, 2024 | 35.02 | 35.45 | 34.43 | 34.45 | 276,925 | -0.86(-2.43%) |
Feb 27, 2024 | 35.56 | 35.86 | 34.94 | 35.31 | 262,430 | +0.09(+0.25%) |
Feb 26, 2024 | 35.88 | 36.66 | 35.22 | 35.22 | 394,952 | -0.93(-2.56%) |
Feb 23, 2024 | 36.29 | 36.76 | 35.90 | 36.14 | 290,831 | -0.14(-0.38%) |
Feb 22, 2024 | 35.97 | 36.34 | 35.67 | 36.28 | 307,227 | +0.17(+0.47%) |
Feb 21, 2024 | 35.57 | 36.44 | 35.48 | 36.11 | 470,081 | +0.42(+1.17%) |
Feb 20, 2024 | 35.68 | 36.46 | 35.60 | 35.70 | 369,211 | -0.52(-1.43%) |
Feb 16, 2024 | 35.30 | 37.47 | 35.05 | 36.21 | 522,393 | -0.18(-0.49%) |
Feb 15, 2024 | 35.38 | 36.53 | 35.38 | 36.39 | 350,795 | +1.34(+3.84%) |
Feb 14, 2024 | 34.87 | 35.18 | 34.54 | 35.05 | 315,198 | +0.68(+1.97%) |
Feb 13, 2024 | 34.62 | 34.98 | 33.70 | 34.37 | 468,703 | -1.31(-3.68%) |
Feb 12, 2024 | 34.98 | 35.92 | 34.98 | 35.69 | 292,874 | +0.74(+2.11%) |
Feb 09, 2024 | 34.65 | 35.14 | 34.30 | 34.95 | 304,169 | +0.42(+1.21%) |
Feb 08, 2024 | 34.16 | 34.73 | 33.97 | 34.53 | 228,303 | +0.41(+1.20%) |
Feb 07, 2024 | 34.17 | 34.33 | 33.81 | 34.12 | 263,410 | -0.01(-0.03%) |
Feb 06, 2024 | 33.43 | 34.26 | 33.43 | 34.13 | 237,054 | +0.76(+2.27%) |
Feb 05, 2024 | 33.12 | 33.55 | 32.75 | 33.38 | 322,300 | -0.19(-0.56%) |
Feb 02, 2024 | 33.35 | 33.85 | 33.15 | 33.56 | 262,419 | -0.22(-0.65%) |