Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 31.53 | 31.64 | 31.17 | 31.47 | 2,670,674 | +0.00(+0.00%) |
Apr 19, 2024 | 31.34 | 31.57 | 31.15 | 31.47 | 3,955,310 | +0.12(+0.38%) |
Apr 18, 2024 | 31.65 | 31.88 | 31.28 | 31.35 | 3,362,750 | -0.17(-0.54%) |
Apr 17, 2024 | 32.14 | 32.27 | 31.51 | 31.52 | 3,395,240 | -0.45(-1.41%) |
Apr 16, 2024 | 32.44 | 32.45 | 31.96 | 31.97 | 2,658,773 | -0.72(-2.20%) |
Apr 15, 2024 | 33.42 | 33.48 | 32.51 | 32.69 | 2,807,203 | -0.55(-1.65%) |
Apr 12, 2024 | 33.45 | 33.53 | 33.02 | 33.24 | 3,048,733 | -0.41(-1.22%) |
Apr 11, 2024 | 33.77 | 34.09 | 33.29 | 33.65 | 3,233,006 | +0.05(+0.15%) |
Apr 10, 2024 | 34.09 | 34.26 | 33.42 | 33.60 | 3,114,172 | -1.43(-4.08%) |
Apr 09, 2024 | 34.64 | 35.08 | 34.54 | 35.03 | 2,324,319 | +0.61(+1.77%) |
Apr 08, 2024 | 34.76 | 34.78 | 34.40 | 34.42 | 2,357,365 | -0.17(-0.49%) |
Apr 05, 2024 | 34.55 | 34.62 | 34.27 | 34.59 | 2,662,542 | -0.05(-0.14%) |
Apr 04, 2024 | 35.28 | 35.30 | 34.41 | 34.64 | 3,143,470 | -0.30(-0.86%) |
Apr 03, 2024 | 35.27 | 35.29 | 34.81 | 34.94 | 3,122,113 | -0.49(-1.38%) |
Apr 02, 2024 | 35.22 | 35.49 | 35.14 | 35.43 | 3,464,243 | -0.13(-0.37%) |
Apr 01, 2024 | 35.97 | 36.10 | 35.54 | 35.56 | 2,203,163 | -0.35(-0.97%) |
Mar 28, 2024 | 36.00 | 35.99 | 35.83 | 35.91 | 3,438,309 | -0.02(-0.06%) |
Mar 27, 2024 | 35.71 | 35.94 | 35.45 | 35.93 | 2,810,416 | +0.48(+1.35%) |
Mar 26, 2024 | 35.69 | 35.84 | 35.42 | 35.45 | 3,364,619 | -0.04(-0.11%) |
Mar 25, 2024 | 35.67 | 35.98 | 35.43 | 35.49 | 3,436,256 | -0.12(-0.34%) |
Mar 22, 2024 | 35.59 | 35.75 | 35.44 | 35.61 | 3,826,498 | +0.08(+0.23%) |
Mar 21, 2024 | 35.42 | 35.81 | 35.22 | 35.53 | 2,890,823 | +0.22(+0.62%) |
Mar 20, 2024 | 34.47 | 35.41 | 34.39 | 35.31 | 3,445,985 | +0.78(+2.26%) |
Mar 19, 2024 | 33.98 | 34.58 | 33.95 | 34.53 | 2,496,719 | +0.38(+1.11%) |
Mar 18, 2024 | 34.40 | 34.51 | 33.92 | 34.15 | 3,373,129 | -0.18(-0.52%) |
Mar 15, 2024 | 33.93 | 34.61 | 33.86 | 34.33 | 6,848,910 | +0.07(+0.20%) |
Mar 14, 2024 | 34.35 | 34.53 | 33.87 | 34.26 | 4,124,934 | -0.30(-0.87%) |
Mar 13, 2024 | 34.39 | 34.78 | 34.36 | 34.56 | 2,508,524 | +0.09(+0.26%) |
Mar 12, 2024 | 34.95 | 35.00 | 34.20 | 34.47 | 3,330,895 | -0.60(-1.71%) |
Mar 11, 2024 | 34.69 | 35.10 | 34.67 | 35.07 | 2,202,089 | +0.23(+0.66%) |
Mar 08, 2024 | 34.68 | 34.99 | 34.45 | 34.84 | 3,734,740 | +0.47(+1.37%) |
Mar 07, 2024 | 34.50 | 34.60 | 34.18 | 34.37 | 3,223,881 | +0.01(+0.03%) |
Mar 06, 2024 | 34.41 | 34.66 | 34.27 | 34.36 | 3,317,253 | +0.12(+0.35%) |
Mar 05, 2024 | 34.93 | 35.21 | 33.96 | 34.24 | 3,310,412 | -0.91(-2.60%) |
Mar 04, 2024 | 34.68 | 35.22 | 34.55 | 35.16 | 3,696,722 | +0.45(+1.29%) |
Mar 01, 2024 | 34.06 | 34.76 | 33.90 | 34.71 | 5,174,219 | +0.53(+1.54%) |
Feb 29, 2024 | 34.34 | 34.54 | 33.99 | 34.18 | 5,455,775 | +0.15(+0.44%) |
Feb 28, 2024 | 32.63 | 34.04 | 32.63 | 34.03 | 3,753,009 | +1.32(+4.04%) |
Feb 27, 2024 | 32.77 | 32.79 | 32.48 | 32.71 | 2,669,837 | +0.12(+0.37%) |
Feb 26, 2024 | 33.00 | 33.18 | 32.53 | 32.59 | 3,159,359 | -0.60(-1.80%) |
Feb 23, 2024 | 33.59 | 33.62 | 33.18 | 33.19 | 2,322,710 | -0.31(-0.92%) |
Feb 22, 2024 | 33.15 | 33.66 | 32.92 | 33.49 | 5,235,942 | +0.53(+1.60%) |
Feb 21, 2024 | 32.91 | 33.04 | 32.73 | 32.97 | 3,804,782 | +0.10(+0.30%) |
Feb 20, 2024 | 32.58 | 33.02 | 32.42 | 32.87 | 3,491,175 | +0.07(+0.21%) |
Feb 16, 2024 | 32.81 | 33.09 | 32.68 | 32.80 | 3,218,073 | -0.43(-1.29%) |
Feb 15, 2024 | 32.93 | 33.34 | 32.90 | 33.23 | 3,153,419 | +0.53(+1.61%) |
Feb 14, 2024 | 32.69 | 32.83 | 32.30 | 32.70 | 3,517,165 | +0.19(+0.58%) |
Feb 13, 2024 | 32.36 | 32.73 | 32.21 | 32.51 | 3,489,928 | -0.68(-2.06%) |
Feb 12, 2024 | 33.02 | 33.29 | 32.87 | 33.19 | 2,705,692 | +0.25(+0.75%) |
Feb 09, 2024 | 32.70 | 32.95 | 32.62 | 32.95 | 3,223,217 | +0.27(+0.82%) |
Feb 08, 2024 | 32.46 | 32.89 | 32.44 | 32.68 | 2,873,495 | +0.15(+0.46%) |
Feb 07, 2024 | 32.64 | 32.72 | 32.17 | 32.53 | 3,681,707 | +0.05(+0.15%) |
Feb 06, 2024 | 32.05 | 32.66 | 31.93 | 32.48 | 4,264,626 | +0.44(+1.36%) |
Feb 05, 2024 | 32.07 | 32.32 | 31.64 | 32.05 | 4,113,462 | -0.52(-1.61%) |
Feb 02, 2024 | 32.60 | 32.89 | 32.19 | 32.57 | 5,096,901 | -0.54(-1.64%) |