Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 32.38 | 32.66 | 32.14 | 32.46 | 629,852 | -0.23(-0.70%) |
Apr 24, 2024 | 32.72 | 32.91 | 32.41 | 32.69 | 646,825 | -0.06(-0.18%) |
Apr 23, 2024 | 32.09 | 33.08 | 31.82 | 32.75 | 844,065 | +0.47(+1.46%) |
Apr 22, 2024 | 31.82 | 32.66 | 31.72 | 32.28 | 583,417 | +0.52(+1.64%) |
Apr 19, 2024 | 31.02 | 31.99 | 30.81 | 31.76 | 729,395 | +0.69(+2.22%) |
Apr 18, 2024 | 32.31 | 32.38 | 31.00 | 31.07 | 915,534 | -1.13(-3.51%) |
Apr 17, 2024 | 32.74 | 33.13 | 32.13 | 32.20 | 696,124 | -0.35(-1.08%) |
Apr 16, 2024 | 33.16 | 33.26 | 32.36 | 32.55 | 554,745 | -0.86(-2.57%) |
Apr 15, 2024 | 34.50 | 34.77 | 33.28 | 33.41 | 690,855 | -1.12(-3.24%) |
Apr 12, 2024 | 35.18 | 35.45 | 34.27 | 34.53 | 669,307 | -0.46(-1.31%) |
Apr 11, 2024 | 35.06 | 35.25 | 34.63 | 34.99 | 777,459 | +0.00(+0.00%) |
Apr 10, 2024 | 35.01 | 35.76 | 34.71 | 34.99 | 1,069,765 | -0.67(-1.88%) |
Apr 09, 2024 | 38.13 | 38.30 | 35.63 | 35.66 | 1,178,493 | -2.71(-7.06%) |
Apr 08, 2024 | 39.53 | 39.55 | 38.36 | 38.37 | 455,702 | -1.12(-2.84%) |
Apr 05, 2024 | 39.73 | 40.20 | 38.99 | 39.49 | 540,598 | +0.68(+1.75%) |
Apr 04, 2024 | 39.24 | 39.64 | 38.40 | 38.81 | 722,716 | -0.40(-1.02%) |
Apr 03, 2024 | 37.51 | 39.26 | 37.38 | 39.21 | 945,509 | +1.87(+5.01%) |
Apr 02, 2024 | 37.28 | 37.82 | 36.70 | 37.34 | 1,004,989 | +0.06(+0.16%) |
Apr 01, 2024 | 36.94 | 37.51 | 35.41 | 37.28 | 1,240,364 | +0.22(+0.59%) |
Mar 28, 2024 | 36.39 | 37.20 | 36.00 | 37.06 | 1,383,860 | +0.66(+1.81%) |
Mar 27, 2024 | 36.36 | 36.77 | 36.00 | 36.40 | 1,011,869 | +0.13(+0.36%) |
Mar 26, 2024 | 38.46 | 38.57 | 36.22 | 36.27 | 1,259,655 | -2.05(-5.35%) |
Mar 25, 2024 | 39.39 | 39.69 | 38.13 | 38.32 | 635,854 | -0.69(-1.77%) |
Mar 22, 2024 | 39.59 | 39.59 | 38.84 | 39.01 | 491,363 | -0.55(-1.39%) |
Mar 21, 2024 | 39.30 | 39.87 | 38.62 | 39.56 | 755,367 | +0.34(+0.87%) |
Mar 20, 2024 | 38.02 | 39.32 | 37.56 | 39.22 | 617,237 | +0.83(+2.16%) |
Mar 19, 2024 | 37.71 | 38.45 | 37.45 | 38.39 | 693,986 | +0.64(+1.70%) |
Mar 18, 2024 | 37.43 | 38.48 | 37.16 | 37.75 | 983,487 | +0.60(+1.62%) |
Mar 15, 2024 | 36.22 | 38.66 | 36.22 | 37.15 | 3,619,865 | +0.60(+1.64%) |
Mar 14, 2024 | 37.70 | 38.12 | 36.41 | 36.55 | 1,050,998 | -1.05(-2.79%) |
Mar 13, 2024 | 36.59 | 38.20 | 36.59 | 37.60 | 919,783 | +1.51(+4.18%) |
Mar 12, 2024 | 35.81 | 36.52 | 35.19 | 36.09 | 763,936 | +0.17(+0.47%) |
Mar 11, 2024 | 35.79 | 36.18 | 35.34 | 35.92 | 614,462 | -0.08(-0.22%) |
Mar 08, 2024 | 36.11 | 36.88 | 35.73 | 36.00 | 711,405 | -0.20(-0.55%) |
Mar 07, 2024 | 35.07 | 36.47 | 35.07 | 36.20 | 1,369,270 | +1.34(+3.84%) |
Mar 06, 2024 | 35.49 | 35.50 | 34.64 | 34.86 | 1,088,880 | -0.16(-0.46%) |
Mar 05, 2024 | 35.12 | 36.00 | 34.97 | 35.02 | 1,384,054 | -0.37(-1.05%) |
Mar 04, 2024 | 35.84 | 36.74 | 35.35 | 35.39 | 1,813,022 | -0.56(-1.56%) |
Mar 01, 2024 | 36.62 | 37.30 | 35.90 | 35.95 | 1,791,485 | -0.17(-0.47%) |
Feb 29, 2024 | 36.93 | 37.58 | 36.06 | 36.12 | 2,059,090 | -0.40(-1.10%) |
Feb 28, 2024 | 37.72 | 39.34 | 36.09 | 36.52 | 2,174,660 | -3.55(-8.86%) |
Feb 27, 2024 | 40.40 | 40.70 | 39.80 | 40.07 | 954,774 | -0.31(-0.77%) |
Feb 26, 2024 | 39.05 | 40.69 | 38.80 | 40.38 | 762,446 | +1.29(+3.30%) |
Feb 23, 2024 | 38.63 | 39.39 | 38.24 | 39.09 | 692,240 | +0.69(+1.80%) |
Feb 22, 2024 | 38.39 | 38.41 | 37.68 | 38.40 | 831,146 | -0.27(-0.70%) |
Feb 21, 2024 | 37.99 | 39.04 | 37.96 | 38.67 | 545,701 | +0.66(+1.74%) |
Feb 20, 2024 | 39.58 | 39.58 | 37.95 | 38.01 | 618,531 | -1.81(-4.55%) |
Feb 16, 2024 | 40.37 | 40.43 | 39.69 | 39.82 | 530,850 | -0.45(-1.12%) |
Feb 15, 2024 | 39.88 | 40.65 | 39.88 | 40.27 | 670,600 | +0.39(+0.98%) |
Feb 14, 2024 | 39.80 | 40.05 | 38.80 | 39.88 | 472,921 | +0.46(+1.17%) |
Feb 13, 2024 | 39.53 | 40.18 | 39.01 | 39.42 | 611,447 | -0.52(-1.30%) |
Feb 12, 2024 | 39.70 | 40.49 | 39.70 | 39.94 | 536,620 | +0.35(+0.88%) |
Feb 09, 2024 | 38.99 | 39.79 | 38.96 | 39.59 | 502,589 | +0.75(+1.93%) |
Feb 08, 2024 | 38.00 | 39.17 | 37.99 | 38.84 | 459,802 | +0.91(+2.40%) |
Feb 07, 2024 | 36.76 | 38.06 | 36.57 | 37.93 | 576,877 | +1.27(+3.46%) |
Feb 06, 2024 | 37.14 | 38.00 | 36.59 | 36.66 | 588,975 | -0.48(-1.29%) |
Feb 05, 2024 | 36.40 | 37.35 | 35.82 | 37.14 | 594,199 | +0.37(+1.01%) |
Feb 02, 2024 | 37.23 | 37.47 | 36.14 | 36.77 | 425,648 | -0.53(-1.42%) |