Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 34.29 | 34.86 | 34.25 | 34.58 | 354,140 | +0.15(+0.44%) |
Apr 22, 2024 | 34.10 | 34.78 | 33.81 | 34.43 | 424,199 | +0.26(+0.76%) |
Apr 19, 2024 | 32.95 | 34.21 | 32.95 | 34.17 | 625,053 | +1.05(+3.17%) |
Apr 18, 2024 | 32.59 | 33.31 | 32.59 | 33.12 | 532,261 | +0.55(+1.69%) |
Apr 17, 2024 | 32.71 | 32.97 | 32.53 | 32.57 | 373,219 | +0.10(+0.31%) |
Apr 16, 2024 | 32.69 | 32.83 | 32.20 | 32.47 | 308,842 | -0.44(-1.34%) |
Apr 15, 2024 | 33.13 | 33.47 | 32.58 | 32.91 | 654,121 | -0.21(-0.63%) |
Apr 12, 2024 | 32.87 | 33.21 | 32.77 | 33.12 | 332,315 | -0.13(-0.39%) |
Apr 11, 2024 | 33.47 | 33.48 | 32.74 | 33.25 | 492,780 | +0.10(+0.30%) |
Apr 10, 2024 | 33.99 | 33.99 | 32.83 | 33.15 | 609,068 | -1.67(-4.80%) |
Apr 09, 2024 | 34.88 | 35.02 | 34.62 | 34.82 | 351,743 | +0.17(+0.49%) |
Apr 08, 2024 | 34.29 | 34.83 | 34.14 | 34.65 | 299,227 | +0.59(+1.73%) |
Apr 05, 2024 | 33.88 | 34.27 | 33.71 | 34.06 | 297,962 | +0.02(+0.06%) |
Apr 04, 2024 | 34.64 | 34.81 | 33.92 | 34.04 | 350,166 | -0.18(-0.53%) |
Apr 03, 2024 | 34.11 | 34.51 | 34.06 | 34.22 | 374,890 | -0.12(-0.35%) |
Apr 02, 2024 | 34.71 | 34.90 | 34.23 | 34.34 | 453,867 | -0.81(-2.30%) |
Apr 01, 2024 | 35.73 | 36.08 | 34.92 | 35.15 | 472,151 | -0.64(-1.79%) |
Mar 28, 2024 | 35.34 | 35.96 | 35.18 | 35.79 | 577,764 | +0.42(+1.19%) |
Mar 27, 2024 | 34.01 | 35.40 | 34.00 | 35.37 | 494,538 | +1.51(+4.46%) |
Mar 26, 2024 | 34.37 | 34.37 | 33.84 | 33.86 | 320,937 | -0.28(-0.82%) |
Mar 25, 2024 | 34.16 | 34.49 | 33.95 | 34.14 | 262,587 | +0.08(+0.23%) |
Mar 22, 2024 | 34.71 | 34.71 | 33.92 | 34.06 | 404,037 | -0.63(-1.82%) |
Mar 21, 2024 | 34.57 | 35.04 | 34.52 | 34.69 | 472,699 | +0.19(+0.55%) |
Mar 20, 2024 | 33.08 | 34.76 | 33.08 | 34.50 | 547,773 | +1.17(+3.51%) |
Mar 19, 2024 | 33.07 | 33.64 | 33.07 | 33.33 | 361,769 | +0.23(+0.69%) |
Mar 18, 2024 | 33.51 | 33.56 | 33.06 | 33.10 | 521,333 | -0.40(-1.19%) |
Mar 15, 2024 | 32.94 | 33.81 | 32.94 | 33.50 | 2,507,461 | +0.31(+0.93%) |
Mar 14, 2024 | 34.26 | 34.26 | 32.92 | 33.19 | 698,297 | -1.14(-3.32%) |
Mar 13, 2024 | 34.16 | 34.70 | 34.08 | 34.33 | 751,130 | -0.06(-0.17%) |
Mar 12, 2024 | 35.03 | 35.03 | 34.23 | 34.39 | 606,748 | -0.95(-2.69%) |
Mar 11, 2024 | 35.00 | 35.64 | 34.97 | 35.34 | 600,496 | +0.35(+1.00%) |
Mar 08, 2024 | 35.35 | 35.60 | 34.80 | 34.99 | 406,926 | -0.06(-0.17%) |
Mar 07, 2024 | 35.17 | 35.42 | 34.87 | 35.05 | 395,774 | +0.32(+0.92%) |
Mar 06, 2024 | 34.72 | 35.30 | 33.94 | 34.73 | 490,799 | -0.01(-0.03%) |
Mar 05, 2024 | 33.39 | 34.80 | 33.39 | 34.74 | 563,763 | +1.23(+3.66%) |
Mar 04, 2024 | 34.12 | 34.41 | 33.42 | 33.51 | 628,659 | -0.31(-0.91%) |
Mar 01, 2024 | 34.05 | 34.12 | 33.40 | 33.82 | 468,662 | -0.50(-1.47%) |
Feb 29, 2024 | 34.43 | 34.72 | 34.08 | 34.32 | 470,510 | +0.61(+1.82%) |
Feb 28, 2024 | 33.73 | 34.08 | 33.65 | 33.71 | 294,408 | -0.34(-0.99%) |
Feb 27, 2024 | 34.08 | 34.43 | 33.74 | 34.05 | 404,002 | +0.07(+0.20%) |
Feb 26, 2024 | 33.87 | 34.35 | 33.64 | 33.98 | 565,448 | -0.08(-0.23%) |
Feb 23, 2024 | 34.06 | 34.44 | 33.72 | 34.06 | 407,945 | +0.06(+0.17%) |
Feb 22, 2024 | 33.96 | 34.11 | 33.62 | 34.00 | 466,763 | -0.13(-0.38%) |
Feb 21, 2024 | 34.32 | 34.40 | 33.90 | 34.13 | 489,031 | -0.30(-0.86%) |
Feb 20, 2024 | 34.39 | 34.93 | 34.31 | 34.42 | 373,601 | -0.47(-1.36%) |
Feb 16, 2024 | 35.13 | 35.24 | 34.68 | 34.90 | 396,105 | -0.54(-1.54%) |
Feb 15, 2024 | 34.16 | 35.55 | 34.16 | 35.44 | 639,197 | +1.52(+4.49%) |
Feb 14, 2024 | 33.81 | 34.01 | 33.29 | 33.92 | 523,408 | +0.49(+1.48%) |
Feb 13, 2024 | 34.06 | 34.27 | 33.03 | 33.42 | 763,982 | -1.76(-5.01%) |
Feb 12, 2024 | 34.89 | 35.66 | 34.71 | 35.19 | 635,304 | +0.30(+0.85%) |
Feb 09, 2024 | 34.32 | 34.94 | 33.91 | 34.89 | 511,067 | +0.61(+1.79%) |
Feb 08, 2024 | 34.09 | 34.38 | 33.90 | 34.27 | 644,152 | +0.16(+0.46%) |
Feb 07, 2024 | 34.27 | 34.56 | 33.52 | 34.12 | 576,425 | -0.08(-0.23%) |
Feb 06, 2024 | 34.50 | 34.95 | 34.00 | 34.20 | 460,415 | -0.41(-1.17%) |
Feb 05, 2024 | 34.90 | 34.91 | 34.27 | 34.60 | 983,987 | -0.66(-1.88%) |
Feb 02, 2024 | 34.71 | 35.82 | 34.53 | 35.26 | 737,598 | -0.08(-0.22%) |