Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 35.34 | 35.97 | 34.85 | 35.74 | 788,313 | -0.28(-0.78%) |
Apr 24, 2024 | 36.27 | 36.37 | 35.70 | 36.02 | 2,579,071 | -0.07(-0.19%) |
Apr 23, 2024 | 35.33 | 36.39 | 35.33 | 36.09 | 925,148 | +0.64(+1.81%) |
Apr 22, 2024 | 35.44 | 35.62 | 35.12 | 35.45 | 625,698 | +0.40(+1.14%) |
Apr 19, 2024 | 34.63 | 35.16 | 34.63 | 35.05 | 559,968 | +0.30(+0.86%) |
Apr 18, 2024 | 34.77 | 34.93 | 34.39 | 34.75 | 472,230 | +0.15(+0.43%) |
Apr 17, 2024 | 34.76 | 34.92 | 34.26 | 34.60 | 483,790 | +0.13(+0.38%) |
Apr 16, 2024 | 34.68 | 34.88 | 34.42 | 34.47 | 544,322 | -0.25(-0.72%) |
Apr 15, 2024 | 35.67 | 35.92 | 34.56 | 34.72 | 601,489 | -0.80(-2.25%) |
Apr 12, 2024 | 35.55 | 35.60 | 35.10 | 35.52 | 678,093 | -0.39(-1.09%) |
Apr 11, 2024 | 36.27 | 36.29 | 35.59 | 35.91 | 694,747 | -0.24(-0.66%) |
Apr 10, 2024 | 36.52 | 36.72 | 36.08 | 36.15 | 544,419 | -1.15(-3.08%) |
Apr 09, 2024 | 37.39 | 37.39 | 36.73 | 37.30 | 687,594 | +0.15(+0.40%) |
Apr 08, 2024 | 37.60 | 37.77 | 37.09 | 37.15 | 591,438 | -0.45(-1.20%) |
Apr 05, 2024 | 37.50 | 37.86 | 37.33 | 37.60 | 425,543 | +0.15(+0.40%) |
Apr 04, 2024 | 38.51 | 38.56 | 37.45 | 37.45 | 364,683 | -0.52(-1.37%) |
Apr 03, 2024 | 37.89 | 38.23 | 37.67 | 37.97 | 350,686 | +0.00(+0.00%) |
Apr 02, 2024 | 37.86 | 38.06 | 37.27 | 37.97 | 546,307 | -0.44(-1.15%) |
Apr 01, 2024 | 39.00 | 39.00 | 38.32 | 38.41 | 409,764 | -0.42(-1.08%) |
Mar 28, 2024 | 38.85 | 38.89 | 38.89 | 38.83 | 419,007 | +0.02(+0.05%) |
Mar 27, 2024 | 39.60 | 39.87 | 38.39 | 38.81 | 775,860 | -0.57(-1.45%) |
Mar 26, 2024 | 39.25 | 39.76 | 39.15 | 39.38 | 380,796 | +0.20(+0.51%) |
Mar 25, 2024 | 39.11 | 39.34 | 38.90 | 39.18 | 349,533 | +0.05(+0.13%) |
Mar 22, 2024 | 39.72 | 39.87 | 39.03 | 39.13 | 291,018 | -0.82(-2.05%) |
Mar 21, 2024 | 39.56 | 40.55 | 39.44 | 39.95 | 723,697 | +0.65(+1.65%) |
Mar 20, 2024 | 38.38 | 39.43 | 38.34 | 39.30 | 409,118 | +0.91(+2.37%) |
Mar 19, 2024 | 38.33 | 38.58 | 38.05 | 38.39 | 391,158 | -0.21(-0.54%) |
Mar 18, 2024 | 38.59 | 38.97 | 38.34 | 38.60 | 321,646 | +0.12(+0.31%) |
Mar 15, 2024 | 38.38 | 38.75 | 38.35 | 38.48 | 770,377 | -0.28(-0.72%) |
Mar 14, 2024 | 39.25 | 39.25 | 38.40 | 38.76 | 454,052 | -0.39(-1.00%) |
Mar 13, 2024 | 38.32 | 39.25 | 38.30 | 39.15 | 578,794 | +0.83(+2.17%) |
Mar 12, 2024 | 38.95 | 38.95 | 38.15 | 38.32 | 404,791 | -0.34(-0.88%) |
Mar 11, 2024 | 38.25 | 38.72 | 38.08 | 38.66 | 372,371 | +0.24(+0.62%) |
Mar 08, 2024 | 38.86 | 39.03 | 38.36 | 38.42 | 362,686 | -0.22(-0.57%) |
Mar 07, 2024 | 37.90 | 38.71 | 37.83 | 38.64 | 581,982 | +1.06(+2.82%) |
Mar 06, 2024 | 38.56 | 38.66 | 37.39 | 37.58 | 689,758 | -0.31(-0.82%) |
Mar 05, 2024 | 39.21 | 39.41 | 37.87 | 37.89 | 608,383 | -1.65(-4.17%) |
Mar 04, 2024 | 39.08 | 39.84 | 38.88 | 39.54 | 431,442 | +0.28(+0.71%) |
Mar 01, 2024 | 38.61 | 39.36 | 38.22 | 39.26 | 391,380 | +0.77(+2.00%) |
Feb 29, 2024 | 38.80 | 38.85 | 38.42 | 38.49 | 875,754 | +0.40(+1.05%) |
Feb 28, 2024 | 38.40 | 38.40 | 37.89 | 38.09 | 483,639 | -0.48(-1.25%) |
Feb 27, 2024 | 38.63 | 38.68 | 38.03 | 38.57 | 520,299 | +0.70(+1.85%) |
Feb 26, 2024 | 38.08 | 38.32 | 37.72 | 37.87 | 1,281,287 | -0.22(-0.57%) |
Feb 23, 2024 | 38.21 | 38.67 | 37.99 | 38.09 | 561,748 | -0.12(-0.31%) |
Feb 22, 2024 | 38.03 | 38.56 | 38.03 | 38.21 | 834,186 | +0.75(+2.00%) |
Feb 21, 2024 | 38.35 | 38.35 | 37.23 | 37.46 | 676,648 | -1.14(-2.96%) |
Feb 20, 2024 | 39.15 | 39.61 | 38.42 | 38.60 | 740,887 | -0.77(-1.95%) |
Feb 16, 2024 | 40.07 | 40.08 | 39.22 | 39.37 | 768,821 | -0.56(-1.41%) |
Feb 15, 2024 | 40.03 | 40.06 | 39.40 | 39.93 | 541,926 | +0.30(+0.75%) |
Feb 14, 2024 | 38.91 | 39.70 | 38.75 | 39.64 | 512,023 | +1.15(+2.99%) |
Feb 13, 2024 | 39.39 | 39.39 | 38.03 | 38.48 | 1,007,544 | -1.67(-4.17%) |
Feb 12, 2024 | 41.13 | 41.32 | 40.13 | 40.16 | 636,904 | -1.06(-2.58%) |
Feb 09, 2024 | 40.61 | 41.53 | 40.51 | 41.22 | 536,464 | +0.75(+1.85%) |
Feb 08, 2024 | 40.41 | 40.78 | 40.07 | 40.47 | 766,989 | +0.19(+0.46%) |
Feb 07, 2024 | 41.09 | 41.09 | 40.21 | 40.29 | 790,955 | -0.41(-1.02%) |
Feb 06, 2024 | 41.36 | 41.36 | 40.36 | 40.70 | 843,954 | -0.55(-1.34%) |
Feb 05, 2024 | 42.37 | 42.47 | 41.10 | 41.25 | 1,043,436 | -1.16(-2.74%) |
Feb 02, 2024 | 44.78 | 44.78 | 39.84 | 42.41 | 1,955,789 | -1.00(-2.31%) |