Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 33.72 | 33.92 | 33.42 | 33.78 | 3,521,842 | +0.21(+0.63%) |
Apr 19, 2024 | 33.56 | 33.76 | 33.42 | 33.57 | 2,241,179 | +0.17(+0.51%) |
Apr 18, 2024 | 33.21 | 33.47 | 33.00 | 33.40 | 2,051,721 | +0.33(+1.00%) |
Apr 17, 2024 | 33.10 | 33.32 | 32.89 | 33.07 | 1,788,587 | +0.03(+0.09%) |
Apr 16, 2024 | 33.40 | 33.41 | 33.00 | 33.04 | 1,844,634 | -0.52(-1.55%) |
Apr 15, 2024 | 34.16 | 34.17 | 33.34 | 33.56 | 2,587,108 | -0.36(-1.06%) |
Apr 12, 2024 | 34.43 | 34.44 | 33.85 | 33.92 | 3,204,647 | -0.69(-1.99%) |
Apr 11, 2024 | 35.10 | 35.10 | 34.27 | 34.61 | 3,044,759 | -0.26(-0.75%) |
Apr 10, 2024 | 34.77 | 35.00 | 34.60 | 34.87 | 3,060,207 | -0.70(-1.97%) |
Apr 09, 2024 | 35.50 | 35.65 | 35.17 | 35.57 | 2,634,160 | +0.23(+0.65%) |
Apr 08, 2024 | 34.89 | 35.38 | 34.77 | 35.34 | 2,161,647 | +0.57(+1.64%) |
Apr 05, 2024 | 34.27 | 34.88 | 34.14 | 34.77 | 1,788,843 | +0.37(+1.08%) |
Apr 04, 2024 | 35.11 | 35.13 | 34.33 | 34.40 | 2,197,681 | -0.34(-0.98%) |
Apr 03, 2024 | 34.72 | 34.91 | 34.53 | 34.74 | 1,642,950 | -0.05(-0.14%) |
Apr 02, 2024 | 34.87 | 35.01 | 34.72 | 34.79 | 2,806,025 | -0.28(-0.80%) |
Apr 01, 2024 | 35.60 | 35.70 | 34.95 | 35.07 | 2,928,095 | -0.54(-1.52%) |
Mar 28, 2024 | 35.18 | 35.66 | 35.10 | 35.61 | 3,743,698 | +0.71(+2.03%) |
Mar 27, 2024 | 34.27 | 34.95 | 34.21 | 34.90 | 2,748,962 | +0.91(+2.68%) |
Mar 26, 2024 | 34.07 | 34.25 | 33.92 | 33.99 | 2,439,130 | -0.11(-0.32%) |
Mar 25, 2024 | 34.47 | 34.59 | 34.09 | 34.10 | 3,103,975 | -0.21(-0.61%) |
Mar 22, 2024 | 34.68 | 34.82 | 34.26 | 34.31 | 3,632,749 | -0.51(-1.45%) |
Mar 21, 2024 | 34.60 | 34.94 | 34.47 | 34.81 | 4,080,159 | +0.26(+0.75%) |
Mar 20, 2024 | 34.36 | 34.76 | 34.20 | 34.56 | 2,276,667 | +0.15(+0.43%) |
Mar 19, 2024 | 34.42 | 34.52 | 34.13 | 34.41 | 3,400,353 | +0.07(+0.20%) |
Mar 18, 2024 | 34.50 | 34.67 | 34.26 | 34.34 | 2,894,939 | -0.34(-0.97%) |
Mar 15, 2024 | 34.15 | 34.77 | 34.15 | 34.67 | 5,695,323 | +0.09(+0.26%) |
Mar 14, 2024 | 34.75 | 34.86 | 34.19 | 34.59 | 3,307,828 | -0.35(-0.99%) |
Mar 13, 2024 | 34.82 | 35.12 | 34.76 | 34.93 | 2,934,605 | +0.02(+0.06%) |
Mar 12, 2024 | 34.78 | 35.07 | 34.60 | 34.91 | 3,013,771 | +0.09(+0.26%) |
Mar 11, 2024 | 34.80 | 34.98 | 34.55 | 34.82 | 2,515,233 | -0.01(-0.03%) |
Mar 08, 2024 | 34.17 | 34.86 | 34.12 | 34.83 | 2,962,920 | +0.51(+1.47%) |
Mar 07, 2024 | 34.77 | 34.85 | 34.16 | 34.33 | 3,444,008 | -0.31(-0.89%) |
Mar 06, 2024 | 34.74 | 34.80 | 34.46 | 34.63 | 2,179,468 | +0.05(+0.14%) |
Mar 05, 2024 | 34.95 | 35.19 | 34.46 | 34.59 | 2,767,452 | -0.54(-1.53%) |
Mar 04, 2024 | 34.32 | 35.15 | 34.09 | 35.12 | 3,605,707 | +0.86(+2.52%) |
Mar 01, 2024 | 33.62 | 34.35 | 33.37 | 34.26 | 3,749,969 | +0.47(+1.38%) |
Feb 29, 2024 | 33.63 | 33.86 | 33.50 | 33.79 | 5,796,054 | +0.42(+1.25%) |
Feb 28, 2024 | 33.12 | 33.60 | 33.11 | 33.38 | 3,402,139 | +0.12(+0.36%) |
Feb 27, 2024 | 33.38 | 33.71 | 33.05 | 33.26 | 4,454,646 | +0.22(+0.66%) |
Feb 26, 2024 | 32.96 | 33.33 | 32.81 | 33.04 | 4,244,428 | +0.03(+0.09%) |
Feb 23, 2024 | 32.86 | 33.22 | 32.67 | 33.01 | 4,090,375 | +0.16(+0.48%) |
Feb 22, 2024 | 33.09 | 33.12 | 32.76 | 32.85 | 2,776,234 | -0.08(-0.24%) |
Feb 21, 2024 | 32.68 | 33.14 | 32.42 | 32.93 | 3,479,788 | +0.43(+1.31%) |
Feb 20, 2024 | 32.32 | 32.68 | 32.19 | 32.50 | 2,772,169 | +0.07(+0.21%) |
Feb 16, 2024 | 32.31 | 32.64 | 32.12 | 32.43 | 2,628,559 | -0.16(-0.49%) |
Feb 15, 2024 | 32.38 | 32.80 | 32.25 | 32.59 | 3,138,881 | +0.53(+1.64%) |
Feb 14, 2024 | 32.18 | 32.49 | 31.79 | 32.07 | 5,933,700 | +0.07(+0.22%) |
Feb 13, 2024 | 31.91 | 32.15 | 31.71 | 32.00 | 4,119,747 | -0.63(-1.95%) |
Feb 12, 2024 | 32.89 | 33.03 | 32.57 | 32.63 | 2,859,963 | -0.17(-0.51%) |
Feb 09, 2024 | 32.35 | 32.83 | 32.27 | 32.80 | 3,051,564 | +0.38(+1.16%) |
Feb 08, 2024 | 32.22 | 32.51 | 32.10 | 32.42 | 2,108,105 | +0.13(+0.40%) |
Feb 07, 2024 | 32.62 | 32.62 | 32.07 | 32.29 | 2,422,839 | -0.16(-0.49%) |
Feb 06, 2024 | 31.99 | 32.47 | 31.90 | 32.45 | 3,119,475 | +0.50(+1.55%) |
Feb 05, 2024 | 32.33 | 32.33 | 31.85 | 31.96 | 2,859,396 | -0.79(-2.42%) |
Feb 02, 2024 | 32.74 | 32.96 | 32.31 | 32.75 | 3,397,173 | -0.43(-1.29%) |