Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 28.75 | 28.94 | 28.20 | 28.53 | 1,439,665 | -0.28(-0.97%) |
Apr 23, 2024 | 28.89 | 29.52 | 28.79 | 28.81 | 1,889,498 | +0.01(+0.03%) |
Apr 22, 2024 | 29.96 | 30.05 | 28.52 | 28.80 | 2,302,213 | -1.17(-3.90%) |
Apr 19, 2024 | 30.02 | 30.38 | 29.74 | 29.97 | 1,694,784 | -0.20(-0.66%) |
Apr 18, 2024 | 30.66 | 31.20 | 30.13 | 30.17 | 1,657,855 | -0.43(-1.41%) |
Apr 17, 2024 | 32.01 | 32.01 | 30.26 | 30.60 | 3,340,954 | -1.14(-3.59%) |
Apr 16, 2024 | 31.62 | 31.93 | 31.16 | 31.74 | 1,329,341 | -0.11(-0.35%) |
Apr 15, 2024 | 32.10 | 32.70 | 31.84 | 31.85 | 1,218,245 | -0.10(-0.31%) |
Apr 12, 2024 | 32.82 | 33.02 | 31.79 | 31.95 | 1,474,767 | -0.94(-2.86%) |
Apr 11, 2024 | 32.69 | 32.94 | 31.89 | 32.89 | 1,482,693 | +0.15(+0.46%) |
Apr 10, 2024 | 32.18 | 33.40 | 32.10 | 32.74 | 1,384,335 | +0.04(+0.12%) |
Apr 09, 2024 | 32.44 | 32.95 | 32.12 | 32.70 | 1,709,537 | +0.34(+1.05%) |
Apr 08, 2024 | 33.10 | 33.20 | 32.24 | 32.36 | 1,320,311 | -0.51(-1.55%) |
Apr 05, 2024 | 32.45 | 32.97 | 32.17 | 32.87 | 1,585,741 | +0.38(+1.17%) |
Apr 04, 2024 | 32.88 | 33.68 | 32.26 | 32.49 | 2,116,662 | -0.22(-0.67%) |
Apr 03, 2024 | 32.20 | 33.21 | 32.11 | 32.71 | 2,205,462 | +1.07(+3.38%) |
Apr 02, 2024 | 32.56 | 32.56 | 31.46 | 31.64 | 1,876,737 | -1.30(-3.95%) |
Apr 01, 2024 | 33.12 | 33.40 | 32.69 | 32.94 | 1,657,627 | -0.06(-0.18%) |
Mar 28, 2024 | 33.33 | 32.94 | 32.94 | 33.00 | 1,451,468 | -0.15(-0.45%) |
Mar 27, 2024 | 33.20 | 33.29 | 32.02 | 33.15 | 2,358,059 | +0.07(+0.21%) |
Mar 26, 2024 | 33.80 | 33.81 | 32.91 | 33.08 | 1,815,734 | -0.46(-1.37%) |
Mar 25, 2024 | 33.65 | 34.02 | 33.35 | 33.54 | 2,375,611 | -0.03(-0.09%) |
Mar 22, 2024 | 33.35 | 33.89 | 32.66 | 33.57 | 9,769,939 | -2.05(-5.76%) |
Mar 21, 2024 | 34.25 | 36.17 | 34.25 | 35.62 | 2,366,924 | +1.38(+4.03%) |
Mar 20, 2024 | 33.84 | 34.68 | 33.50 | 34.24 | 1,671,379 | +0.53(+1.57%) |
Mar 19, 2024 | 34.00 | 34.77 | 33.29 | 33.71 | 2,051,759 | -0.44(-1.29%) |
Mar 18, 2024 | 34.00 | 34.43 | 33.84 | 34.15 | 1,088,174 | +0.21(+0.62%) |
Mar 15, 2024 | 33.72 | 34.19 | 33.42 | 33.94 | 1,272,082 | +0.16(+0.47%) |
Mar 14, 2024 | 34.34 | 35.03 | 33.40 | 33.78 | 2,366,362 | -0.59(-1.72%) |
Mar 13, 2024 | 33.74 | 34.49 | 33.57 | 34.37 | 2,111,911 | +0.68(+2.02%) |
Mar 12, 2024 | 31.92 | 34.26 | 31.82 | 33.69 | 3,881,517 | +1.88(+5.91%) |
Mar 11, 2024 | 30.28 | 32.25 | 30.19 | 31.81 | 3,628,659 | +1.57(+5.19%) |
Mar 08, 2024 | 30.15 | 30.61 | 30.00 | 30.24 | 1,417,905 | +0.32(+1.07%) |
Mar 07, 2024 | 30.34 | 30.68 | 29.77 | 29.92 | 1,435,131 | -0.14(-0.47%) |
Mar 06, 2024 | 30.61 | 30.88 | 29.62 | 30.06 | 1,510,279 | -0.30(-0.99%) |
Mar 05, 2024 | 30.25 | 30.93 | 30.14 | 30.36 | 1,523,374 | -0.16(-0.52%) |
Mar 04, 2024 | 30.00 | 30.84 | 29.90 | 30.52 | 3,045,136 | +0.85(+2.86%) |
Mar 01, 2024 | 29.04 | 29.86 | 28.65 | 29.67 | 1,720,381 | +0.54(+1.85%) |
Feb 29, 2024 | 28.83 | 29.43 | 28.34 | 29.13 | 2,329,875 | +0.43(+1.50%) |
Feb 28, 2024 | 28.61 | 29.52 | 28.29 | 28.70 | 8,331,329 | -1.03(-3.46%) |
Feb 27, 2024 | 28.91 | 29.93 | 28.55 | 29.73 | 2,251,861 | +0.92(+3.19%) |
Feb 26, 2024 | 28.59 | 30.07 | 28.27 | 28.81 | 3,162,833 | +0.11(+0.38%) |
Feb 23, 2024 | 27.38 | 28.75 | 26.87 | 28.70 | 3,238,535 | +1.30(+4.74%) |
Feb 22, 2024 | 28.77 | 29.21 | 26.38 | 27.40 | 6,039,535 | +0.36(+1.33%) |
Feb 21, 2024 | 27.09 | 27.60 | 26.75 | 27.04 | 2,899,473 | -0.10(-0.37%) |
Feb 20, 2024 | 27.43 | 27.60 | 27.14 | 27.14 | 1,550,853 | -0.26(-0.95%) |
Feb 16, 2024 | 27.34 | 27.72 | 27.17 | 27.40 | 1,294,157 | -0.08(-0.29%) |
Feb 15, 2024 | 27.64 | 27.76 | 27.22 | 27.48 | 865,203 | -0.06(-0.22%) |
Feb 14, 2024 | 26.96 | 27.56 | 26.32 | 27.54 | 1,345,264 | +0.96(+3.61%) |
Feb 13, 2024 | 27.17 | 27.35 | 26.39 | 26.58 | 1,328,755 | -1.20(-4.32%) |
Feb 12, 2024 | 27.19 | 27.96 | 27.15 | 27.78 | 1,406,547 | +0.79(+2.93%) |
Feb 09, 2024 | 26.50 | 27.01 | 26.30 | 26.99 | 1,197,288 | +0.60(+2.27%) |
Feb 08, 2024 | 25.63 | 26.40 | 25.50 | 26.39 | 1,208,332 | +0.64(+2.49%) |
Feb 07, 2024 | 25.77 | 25.94 | 25.46 | 25.75 | 1,097,685 | +0.00(+0.00%) |
Feb 06, 2024 | 25.89 | 26.08 | 25.65 | 25.75 | 1,623,501 | -0.20(-0.77%) |
Feb 05, 2024 | 26.50 | 26.55 | 25.83 | 25.95 | 1,412,274 | -0.82(-3.06%) |
Feb 02, 2024 | 26.82 | 26.89 | 26.50 | 26.77 | 958,876 | -0.38(-1.40%) |