Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.28 | 34.67 | 34.22 | 34.39 | 1,286,863 | -0.26(-0.75%) |
Apr 29, 2024 | 34.67 | 34.83 | 34.60 | 34.65 | 1,045,664 | +0.29(+0.85%) |
Apr 26, 2024 | 34.52 | 34.67 | 34.23 | 34.36 | 1,273,488 | -0.06(-0.17%) |
Apr 25, 2024 | 34.25 | 34.51 | 34.01 | 34.42 | 1,785,436 | -0.21(-0.60%) |
Apr 24, 2024 | 35.10 | 35.20 | 34.58 | 34.63 | 1,569,019 | -0.66(-1.86%) |
Apr 23, 2024 | 35.21 | 35.60 | 35.12 | 35.28 | 989,599 | +0.07(+0.20%) |
Apr 22, 2024 | 34.88 | 35.24 | 34.58 | 35.21 | 706,396 | +0.41(+1.17%) |
Apr 19, 2024 | 34.37 | 34.92 | 34.34 | 34.81 | 1,483,373 | +0.55(+1.60%) |
Apr 18, 2024 | 34.78 | 34.92 | 33.99 | 34.26 | 1,255,602 | -0.45(-1.29%) |
Apr 17, 2024 | 35.39 | 35.39 | 34.25 | 34.71 | 1,775,191 | -0.79(-2.22%) |
Apr 16, 2024 | 35.90 | 35.95 | 35.49 | 35.49 | 1,163,393 | -0.58(-1.60%) |
Apr 15, 2024 | 37.22 | 37.22 | 35.95 | 36.07 | 816,494 | -0.89(-2.40%) |
Apr 12, 2024 | 37.17 | 37.24 | 36.76 | 36.96 | 569,224 | -0.30(-0.80%) |
Apr 11, 2024 | 37.37 | 37.43 | 36.83 | 37.26 | 718,962 | +0.21(+0.56%) |
Apr 10, 2024 | 37.11 | 37.17 | 36.74 | 37.05 | 955,023 | -1.14(-2.97%) |
Apr 09, 2024 | 38.21 | 38.25 | 37.85 | 38.18 | 1,081,380 | +0.14(+0.37%) |
Apr 08, 2024 | 37.54 | 38.07 | 37.46 | 38.04 | 652,592 | +0.67(+1.79%) |
Apr 05, 2024 | 36.98 | 37.39 | 36.89 | 37.38 | 656,405 | +0.31(+0.83%) |
Apr 04, 2024 | 37.48 | 37.71 | 36.94 | 37.07 | 575,168 | -0.12(-0.32%) |
Apr 03, 2024 | 37.00 | 37.40 | 36.93 | 37.19 | 901,667 | +0.08(+0.21%) |
Apr 02, 2024 | 37.20 | 37.20 | 36.72 | 37.11 | 797,481 | -0.40(-1.06%) |
Apr 01, 2024 | 38.37 | 38.37 | 37.36 | 37.51 | 873,652 | -0.80(-2.08%) |
Mar 28, 2024 | 38.09 | 38.45 | 38.04 | 38.30 | 940,224 | +0.35(+0.92%) |
Mar 27, 2024 | 37.68 | 38.03 | 37.52 | 37.95 | 868,466 | +0.64(+1.72%) |
Mar 26, 2024 | 37.64 | 37.74 | 37.29 | 37.31 | 1,493,947 | -0.27(-0.71%) |
Mar 25, 2024 | 38.02 | 38.09 | 37.57 | 37.58 | 991,251 | -0.38(-0.99%) |
Mar 22, 2024 | 38.08 | 38.19 | 37.70 | 37.96 | 1,229,377 | -0.06(-0.16%) |
Mar 21, 2024 | 37.69 | 38.04 | 37.56 | 38.02 | 815,338 | +0.51(+1.35%) |
Mar 20, 2024 | 36.70 | 37.53 | 36.53 | 37.51 | 1,178,941 | +0.75(+2.05%) |
Mar 19, 2024 | 36.88 | 37.02 | 36.59 | 36.76 | 824,373 | -0.10(-0.27%) |
Mar 18, 2024 | 36.94 | 37.34 | 36.84 | 36.86 | 900,485 | -0.10(-0.27%) |
Mar 15, 2024 | 36.70 | 37.15 | 36.62 | 36.96 | 2,062,864 | -0.11(-0.29%) |
Mar 14, 2024 | 37.74 | 37.74 | 36.66 | 37.06 | 1,062,896 | -0.73(-1.92%) |
Mar 13, 2024 | 37.77 | 38.08 | 37.62 | 37.79 | 1,612,851 | +0.09(+0.24%) |
Mar 12, 2024 | 37.77 | 37.87 | 37.42 | 37.70 | 1,086,811 | -0.18(-0.47%) |
Mar 11, 2024 | 37.51 | 37.88 | 37.20 | 37.88 | 1,602,839 | +0.33(+0.87%) |
Mar 08, 2024 | 37.12 | 37.59 | 37.08 | 37.55 | 1,269,154 | +0.80(+2.19%) |
Mar 07, 2024 | 37.34 | 37.44 | 36.63 | 36.75 | 967,731 | -0.35(-0.94%) |
Mar 06, 2024 | 37.05 | 37.23 | 36.80 | 37.09 | 1,344,264 | +0.23(+0.62%) |
Mar 05, 2024 | 37.04 | 37.34 | 36.67 | 36.87 | 842,693 | -0.27(-0.72%) |
Mar 04, 2024 | 37.18 | 37.32 | 36.50 | 37.13 | 1,047,069 | -0.13(-0.35%) |
Mar 01, 2024 | 36.78 | 37.38 | 36.42 | 37.26 | 1,221,618 | +0.38(+1.02%) |
Feb 29, 2024 | 37.25 | 37.32 | 36.81 | 36.89 | 1,451,477 | +0.02(+0.05%) |
Feb 28, 2024 | 36.65 | 37.19 | 36.61 | 36.87 | 1,223,042 | +0.05(+0.14%) |
Feb 27, 2024 | 37.75 | 37.80 | 36.75 | 36.81 | 1,824,935 | -0.66(-1.77%) |
Feb 26, 2024 | 37.80 | 37.87 | 37.37 | 37.48 | 839,274 | -0.45(-1.17%) |
Feb 23, 2024 | 38.35 | 38.38 | 37.91 | 37.92 | 820,945 | -0.42(-1.08%) |
Feb 22, 2024 | 38.21 | 38.35 | 37.82 | 38.34 | 835,703 | +0.31(+0.81%) |
Feb 21, 2024 | 38.33 | 38.49 | 37.93 | 38.03 | 1,104,743 | -0.28(-0.72%) |
Feb 20, 2024 | 38.36 | 38.87 | 38.16 | 38.31 | 1,508,176 | -0.40(-1.02%) |
Feb 16, 2024 | 38.49 | 38.85 | 38.27 | 38.70 | 2,148,148 | -0.02(-0.05%) |
Feb 15, 2024 | 38.12 | 38.72 | 38.12 | 38.72 | 1,967,492 | +0.87(+2.30%) |
Feb 14, 2024 | 36.51 | 38.07 | 36.51 | 37.85 | 2,683,382 | +0.78(+2.11%) |
Feb 13, 2024 | 36.13 | 37.12 | 35.83 | 37.07 | 1,995,812 | -0.05(-0.13%) |
Feb 12, 2024 | 37.17 | 37.54 | 37.08 | 37.12 | 1,031,580 | -0.03(-0.08%) |
Feb 09, 2024 | 37.19 | 37.40 | 36.92 | 37.15 | 1,194,669 | +0.02(+0.05%) |
Feb 08, 2024 | 36.55 | 37.41 | 36.54 | 37.13 | 1,081,054 | +0.58(+1.60%) |
Feb 07, 2024 | 37.13 | 37.13 | 36.49 | 36.55 | 776,918 | -0.59(-1.60%) |
Feb 06, 2024 | 36.56 | 37.22 | 36.46 | 37.14 | 1,029,796 | +0.58(+1.60%) |
Feb 05, 2024 | 36.72 | 36.86 | 36.28 | 36.56 | 976,857 | -0.67(-1.81%) |
Feb 02, 2024 | 36.85 | 37.41 | 36.36 | 37.23 | 1,126,957 | -0.12(-0.32%) |