Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 34.95 | 35.56 | 34.36 | 35.12 | 997,508 | +0.15(+0.43%) |
Apr 23, 2024 | 32.56 | 35.01 | 32.51 | 34.97 | 2,430,018 | +3.24(+10.21%) |
Apr 22, 2024 | 30.65 | 31.92 | 30.12 | 31.73 | 1,230,371 | +1.30(+4.27%) |
Apr 19, 2024 | 31.01 | 31.39 | 30.27 | 30.43 | 985,656 | -0.50(-1.62%) |
Apr 18, 2024 | 31.85 | 32.14 | 30.57 | 30.93 | 1,095,287 | -0.82(-2.58%) |
Apr 17, 2024 | 32.99 | 33.06 | 31.31 | 31.75 | 1,053,076 | -1.21(-3.67%) |
Apr 16, 2024 | 31.57 | 33.30 | 31.34 | 32.96 | 1,656,681 | +1.10(+3.45%) |
Apr 15, 2024 | 33.60 | 33.75 | 31.45 | 31.86 | 1,111,877 | -1.64(-4.90%) |
Apr 12, 2024 | 33.43 | 34.43 | 32.61 | 33.50 | 1,029,912 | -0.37(-1.09%) |
Apr 11, 2024 | 35.13 | 35.17 | 33.35 | 33.87 | 657,894 | -0.70(-2.02%) |
Apr 10, 2024 | 33.33 | 34.63 | 32.90 | 34.57 | 1,292,396 | -0.32(-0.92%) |
Apr 09, 2024 | 33.65 | 35.23 | 33.58 | 34.89 | 922,740 | +1.34(+3.99%) |
Apr 08, 2024 | 33.43 | 34.26 | 33.43 | 33.55 | 924,602 | -0.11(-0.33%) |
Apr 05, 2024 | 33.00 | 34.16 | 32.75 | 33.66 | 812,325 | +0.49(+1.48%) |
Apr 04, 2024 | 34.39 | 34.73 | 33.06 | 33.17 | 1,586,286 | -1.09(-3.18%) |
Apr 03, 2024 | 33.45 | 34.92 | 33.12 | 34.26 | 1,254,359 | +0.76(+2.27%) |
Apr 02, 2024 | 33.85 | 34.31 | 32.57 | 33.50 | 1,783,124 | -0.35(-1.03%) |
Apr 01, 2024 | 35.39 | 35.39 | 33.01 | 33.85 | 1,177,382 | -1.56(-4.41%) |
Mar 28, 2024 | 35.55 | 36.09 | 35.78 | 35.41 | 1,809,821 | +0.11(+0.31%) |
Mar 27, 2024 | 34.08 | 35.52 | 33.09 | 35.30 | 2,204,784 | +1.61(+4.78%) |
Mar 26, 2024 | 31.96 | 33.81 | 31.28 | 33.69 | 2,676,258 | +3.59(+11.93%) |
Mar 25, 2024 | 30.62 | 31.24 | 29.90 | 30.10 | 1,291,883 | -0.16(-0.53%) |
Mar 22, 2024 | 31.63 | 31.85 | 30.01 | 30.26 | 943,776 | -1.60(-5.02%) |
Mar 21, 2024 | 32.51 | 33.75 | 31.82 | 31.86 | 1,757,735 | -0.60(-1.85%) |
Mar 20, 2024 | 31.29 | 32.89 | 30.91 | 32.46 | 2,476,617 | +1.66(+5.39%) |
Mar 19, 2024 | 30.59 | 30.98 | 29.54 | 30.80 | 2,008,868 | -0.32(-1.03%) |
Mar 18, 2024 | 28.82 | 31.18 | 28.64 | 31.12 | 1,822,876 | +2.50(+8.74%) |
Mar 15, 2024 | 28.42 | 28.70 | 27.84 | 28.62 | 1,239,010 | +0.62(+2.21%) |
Mar 14, 2024 | 28.37 | 28.71 | 27.43 | 28.00 | 1,506,140 | -0.63(-2.20%) |
Mar 13, 2024 | 29.97 | 30.41 | 28.41 | 28.63 | 1,225,662 | -1.28(-4.28%) |
Mar 12, 2024 | 29.28 | 30.10 | 28.89 | 29.91 | 1,282,050 | +0.37(+1.25%) |
Mar 11, 2024 | 30.64 | 30.82 | 29.39 | 29.54 | 2,504,199 | -1.16(-3.78%) |
Mar 08, 2024 | 30.17 | 31.01 | 28.95 | 30.70 | 3,202,679 | +1.03(+3.47%) |
Mar 07, 2024 | 27.25 | 30.31 | 27.14 | 29.67 | 4,003,674 | +2.60(+9.60%) |
Mar 06, 2024 | 27.00 | 27.70 | 25.78 | 27.07 | 6,907,051 | -0.04(-0.13%) |
Mar 05, 2024 | 28.41 | 29.89 | 26.91 | 27.11 | 6,488,571 | -4.04(-12.96%) |
Mar 04, 2024 | 27.86 | 31.63 | 27.25 | 31.14 | 1,994,345 | +3.56(+12.91%) |
Mar 01, 2024 | 26.58 | 27.85 | 26.28 | 27.58 | 937,436 | +0.95(+3.57%) |
Feb 29, 2024 | 26.91 | 27.45 | 26.52 | 26.63 | 1,503,667 | +0.05(+0.19%) |
Feb 28, 2024 | 26.98 | 27.12 | 26.01 | 26.58 | 1,905,678 | -0.76(-2.78%) |
Feb 27, 2024 | 29.16 | 29.55 | 27.08 | 27.34 | 1,631,055 | -1.52(-5.27%) |
Feb 26, 2024 | 28.98 | 31.07 | 28.49 | 28.86 | 4,230,733 | -0.27(-0.93%) |
Feb 23, 2024 | 24.93 | 29.29 | 24.84 | 29.13 | 4,138,680 | +4.13(+16.52%) |
Feb 22, 2024 | 24.50 | 26.98 | 24.42 | 25.00 | 3,559,763 | +2.45(+10.86%) |
Feb 21, 2024 | 23.14 | 23.34 | 22.03 | 22.55 | 2,507,660 | -1.01(-4.29%) |
Feb 20, 2024 | 24.02 | 24.36 | 23.08 | 23.56 | 1,545,486 | -0.86(-3.52%) |
Feb 16, 2024 | 23.98 | 24.77 | 23.39 | 24.42 | 1,295,621 | +0.13(+0.54%) |
Feb 15, 2024 | 25.12 | 25.77 | 24.28 | 24.29 | 1,812,061 | -0.26(-1.06%) |
Feb 14, 2024 | 24.82 | 25.00 | 24.24 | 24.55 | 1,087,000 | +0.00(+0.00%) |
Feb 13, 2024 | 23.10 | 25.00 | 22.90 | 24.55 | 1,866,345 | +0.56(+2.33%) |
Feb 12, 2024 | 23.30 | 24.34 | 23.09 | 23.99 | 882,286 | +0.69(+2.96%) |
Feb 09, 2024 | 23.22 | 23.46 | 22.75 | 23.30 | 879,708 | +0.13(+0.56%) |
Feb 08, 2024 | 23.05 | 23.62 | 22.85 | 23.17 | 630,029 | -0.19(-0.81%) |
Feb 07, 2024 | 24.27 | 24.28 | 23.32 | 23.36 | 946,035 | -0.81(-3.35%) |
Feb 06, 2024 | 23.15 | 24.63 | 23.09 | 24.17 | 1,125,102 | +1.27(+5.55%) |
Feb 05, 2024 | 23.03 | 23.23 | 21.94 | 22.90 | 773,481 | -0.32(-1.38%) |
Feb 02, 2024 | 23.15 | 23.71 | 22.90 | 23.22 | 879,351 | -0.46(-1.94%) |