Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 35.37 | 35.86 | 35.19 | 35.78 | 44,599 | +0.25(+0.70%) |
Apr 22, 2024 | 35.19 | 35.83 | 34.82 | 35.53 | 54,869 | +0.31(+0.88%) |
Apr 19, 2024 | 34.79 | 35.50 | 34.79 | 35.22 | 29,568 | +0.34(+0.97%) |
Apr 18, 2024 | 35.46 | 35.46 | 34.80 | 34.88 | 45,277 | -0.44(-1.25%) |
Apr 17, 2024 | 35.69 | 35.94 | 35.17 | 35.32 | 24,883 | -0.31(-0.87%) |
Apr 16, 2024 | 35.74 | 35.76 | 35.20 | 35.63 | 48,222 | -0.33(-0.92%) |
Apr 15, 2024 | 36.70 | 36.72 | 35.87 | 35.96 | 182,423 | -0.54(-1.48%) |
Apr 12, 2024 | 37.23 | 37.48 | 36.31 | 36.50 | 214,498 | -0.38(-1.03%) |
Apr 11, 2024 | 37.11 | 37.11 | 36.51 | 36.88 | 137,106 | -0.20(-0.54%) |
Apr 10, 2024 | 36.87 | 37.10 | 36.60 | 37.08 | 45,754 | +0.16(+0.43%) |
Apr 09, 2024 | 37.32 | 37.35 | 36.75 | 36.92 | 25,334 | -0.19(-0.51%) |
Apr 08, 2024 | 37.43 | 37.46 | 36.99 | 37.11 | 38,295 | -0.24(-0.64%) |
Apr 05, 2024 | 37.12 | 37.42 | 36.87 | 37.35 | 91,384 | +0.39(+1.06%) |
Apr 04, 2024 | 37.11 | 37.23 | 36.84 | 36.96 | 44,609 | -0.02(-0.05%) |
Apr 03, 2024 | 36.46 | 36.99 | 36.46 | 36.98 | 46,370 | +0.63(+1.73%) |
Apr 02, 2024 | 36.27 | 36.38 | 35.94 | 36.35 | 48,353 | +0.29(+0.80%) |
Apr 01, 2024 | 35.98 | 36.13 | 35.50 | 36.06 | 42,235 | +0.26(+0.73%) |
Mar 28, 2024 | 35.44 | 35.82 | 35.34 | 35.80 | 39,430 | +0.50(+1.42%) |
Mar 27, 2024 | 34.84 | 35.30 | 34.73 | 35.30 | 27,032 | +0.43(+1.23%) |
Mar 26, 2024 | 35.32 | 35.33 | 34.86 | 34.87 | 29,240 | -0.42(-1.19%) |
Mar 25, 2024 | 35.06 | 35.52 | 35.06 | 35.29 | 55,796 | +0.33(+0.94%) |
Mar 22, 2024 | 35.21 | 35.21 | 34.86 | 34.96 | 26,265 | -0.22(-0.63%) |
Mar 21, 2024 | 35.03 | 35.21 | 34.92 | 35.18 | 35,077 | +0.24(+0.69%) |
Mar 20, 2024 | 34.49 | 35.04 | 34.41 | 34.94 | 58,542 | +0.28(+0.81%) |
Mar 19, 2024 | 34.11 | 34.67 | 34.11 | 34.66 | 29,395 | +0.48(+1.40%) |
Mar 18, 2024 | 34.32 | 34.32 | 33.90 | 34.18 | 39,807 | +0.05(+0.16%) |
Mar 15, 2024 | 33.84 | 34.38 | 33.84 | 34.13 | 42,628 | +0.29(+0.85%) |
Mar 14, 2024 | 33.99 | 34.07 | 33.62 | 33.84 | 37,772 | +0.08(+0.24%) |
Mar 13, 2024 | 33.27 | 33.98 | 33.27 | 33.76 | 44,374 | +0.84(+2.54%) |
Mar 12, 2024 | 32.89 | 33.04 | 32.70 | 32.92 | 16,135 | +0.01(+0.03%) |
Mar 11, 2024 | 32.57 | 32.92 | 32.34 | 32.91 | 22,278 | +0.24(+0.73%) |
Mar 08, 2024 | 32.62 | 32.79 | 32.44 | 32.67 | 21,531 | +0.14(+0.43%) |
Mar 07, 2024 | 32.28 | 32.86 | 32.28 | 32.53 | 34,343 | +0.24(+0.74%) |
Mar 06, 2024 | 32.58 | 32.58 | 32.17 | 32.30 | 31,867 | +0.02(+0.06%) |
Mar 05, 2024 | 32.03 | 32.49 | 32.03 | 32.28 | 43,043 | +0.24(+0.75%) |
Mar 04, 2024 | 32.33 | 32.55 | 32.04 | 32.04 | 75,537 | -0.25(-0.77%) |
Mar 01, 2024 | 32.08 | 32.46 | 32.08 | 32.28 | 20,123 | +0.41(+1.28%) |
Feb 29, 2024 | 31.60 | 32.01 | 31.60 | 31.88 | 143,066 | +0.35(+1.11%) |
Feb 28, 2024 | 31.83 | 32.00 | 31.44 | 31.53 | 15,889 | -0.39(-1.21%) |
Feb 27, 2024 | 31.95 | 32.11 | 31.82 | 31.92 | 19,690 | +0.10(+0.31%) |
Feb 26, 2024 | 31.62 | 32.01 | 31.62 | 31.82 | 21,733 | +0.17(+0.53%) |
Feb 23, 2024 | 31.43 | 31.71 | 31.25 | 31.65 | 13,685 | -0.11(-0.34%) |
Feb 22, 2024 | 31.66 | 31.79 | 31.41 | 31.76 | 20,464 | -0.10(-0.31%) |
Feb 21, 2024 | 31.23 | 31.98 | 31.23 | 31.86 | 32,836 | +0.86(+2.79%) |
Feb 20, 2024 | 31.32 | 31.32 | 30.87 | 30.99 | 46,267 | -0.48(-1.51%) |
Feb 16, 2024 | 31.51 | 31.75 | 31.23 | 31.47 | 47,234 | -0.06(-0.18%) |
Feb 15, 2024 | 30.63 | 31.66 | 30.63 | 31.53 | 29,703 | +0.93(+3.05%) |
Feb 14, 2024 | 30.74 | 30.75 | 30.24 | 30.59 | 43,460 | +0.08(+0.26%) |
Feb 13, 2024 | 30.76 | 30.78 | 30.32 | 30.51 | 27,385 | -0.47(-1.53%) |
Feb 12, 2024 | 30.64 | 31.20 | 30.64 | 30.99 | 28,967 | +0.54(+1.78%) |
Feb 09, 2024 | 30.65 | 30.67 | 30.36 | 30.44 | 17,043 | -0.16(-0.52%) |
Feb 08, 2024 | 30.21 | 30.69 | 30.21 | 30.60 | 24,138 | +0.39(+1.28%) |
Feb 07, 2024 | 30.04 | 30.28 | 29.83 | 30.21 | 26,819 | +0.32(+1.07%) |
Feb 06, 2024 | 29.91 | 30.24 | 29.84 | 29.90 | 11,055 | +0.10(+0.33%) |
Feb 05, 2024 | 29.64 | 29.94 | 29.28 | 29.80 | 37,676 | -0.04(-0.13%) |
Feb 02, 2024 | 30.18 | 30.18 | 29.66 | 29.84 | 39,011 | -0.38(-1.25%) |