Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 36.18 | 36.31 | 35.59 | 35.88 | 141,246 | -0.92(-2.50%) |
Apr 25, 2024 | 36.43 | 36.96 | 36.15 | 36.80 | 151,247 | +0.30(+0.82%) |
Apr 24, 2024 | 36.13 | 36.52 | 35.99 | 36.50 | 94,089 | +0.04(+0.11%) |
Apr 23, 2024 | 36.00 | 36.49 | 35.99 | 36.46 | 90,532 | +0.88(+2.47%) |
Apr 22, 2024 | 35.42 | 35.79 | 35.29 | 35.58 | 96,757 | +0.73(+2.09%) |
Apr 19, 2024 | 34.82 | 35.07 | 34.79 | 34.85 | 81,009 | +0.24(+0.69%) |
Apr 18, 2024 | 34.59 | 35.00 | 34.57 | 34.61 | 101,503 | +0.36(+1.05%) |
Apr 17, 2024 | 34.41 | 34.59 | 34.01 | 34.25 | 183,725 | +0.17(+0.50%) |
Apr 16, 2024 | 34.13 | 34.13 | 33.77 | 34.08 | 501,473 | -0.65(-1.87%) |
Apr 15, 2024 | 35.27 | 35.39 | 34.68 | 34.73 | 163,519 | +0.09(+0.26%) |
Apr 12, 2024 | 34.77 | 35.00 | 34.61 | 34.64 | 133,946 | -0.66(-1.87%) |
Apr 11, 2024 | 35.44 | 35.46 | 34.71 | 35.30 | 130,338 | -0.51(-1.42%) |
Apr 10, 2024 | 35.71 | 36.08 | 35.57 | 35.81 | 109,805 | -0.50(-1.38%) |
Apr 09, 2024 | 36.56 | 36.62 | 36.11 | 36.31 | 97,196 | -0.11(-0.30%) |
Apr 08, 2024 | 36.38 | 36.48 | 36.26 | 36.42 | 226,909 | +0.36(+1.00%) |
Apr 05, 2024 | 35.79 | 36.13 | 35.71 | 36.06 | 271,959 | +0.26(+0.71%) |
Apr 04, 2024 | 36.64 | 36.68 | 35.79 | 35.80 | 489,050 | -0.15(-0.40%) |
Apr 03, 2024 | 35.88 | 36.17 | 35.86 | 35.95 | 543,285 | +0.75(+2.13%) |
Apr 02, 2024 | 35.27 | 35.28 | 35.12 | 35.20 | 102,495 | -0.35(-0.98%) |
Apr 01, 2024 | 34.71 | 35.85 | 34.71 | 35.55 | 162,285 | -0.19(-0.53%) |
Mar 28, 2024 | 35.53 | 35.76 | 35.47 | 35.74 | 272,092 | +0.60(+1.71%) |
Mar 27, 2024 | 35.10 | 35.34 | 34.91 | 35.14 | 461,364 | +0.33(+0.95%) |
Mar 26, 2024 | 34.74 | 34.91 | 34.68 | 34.81 | 220,315 | +0.82(+2.41%) |
Mar 25, 2024 | 33.95 | 34.05 | 33.83 | 33.99 | 243,903 | -0.01(-0.03%) |
Mar 22, 2024 | 34.20 | 34.22 | 33.93 | 34.00 | 144,549 | -0.01(-0.03%) |
Mar 21, 2024 | 33.84 | 34.21 | 33.84 | 34.01 | 121,655 | -0.05(-0.15%) |
Mar 20, 2024 | 33.32 | 34.06 | 33.32 | 34.06 | 102,020 | +0.49(+1.46%) |
Mar 19, 2024 | 33.73 | 33.81 | 33.56 | 33.57 | 130,277 | +0.11(+0.33%) |
Mar 18, 2024 | 33.46 | 33.48 | 33.32 | 33.46 | 161,737 | +0.03(+0.09%) |
Mar 15, 2024 | 33.02 | 33.49 | 33.02 | 33.43 | 110,744 | +0.74(+2.26%) |
Mar 14, 2024 | 33.14 | 33.22 | 32.60 | 32.69 | 105,908 | -0.63(-1.89%) |
Mar 13, 2024 | 33.53 | 33.65 | 33.22 | 33.32 | 219,972 | +0.69(+2.11%) |
Mar 12, 2024 | 32.70 | 32.76 | 32.55 | 32.63 | 106,693 | +0.17(+0.52%) |
Mar 11, 2024 | 32.18 | 32.46 | 32.17 | 32.46 | 225,846 | +0.28(+0.87%) |
Mar 08, 2024 | 32.37 | 32.40 | 32.09 | 32.18 | 215,280 | +0.24(+0.75%) |
Mar 07, 2024 | 31.62 | 32.05 | 31.62 | 31.94 | 269,609 | +0.74(+2.37%) |
Mar 06, 2024 | 31.34 | 31.39 | 31.10 | 31.20 | 377,953 | +0.20(+0.65%) |
Mar 05, 2024 | 30.90 | 31.17 | 30.87 | 31.00 | 96,433 | -0.05(-0.16%) |
Mar 04, 2024 | 30.98 | 31.16 | 30.92 | 31.05 | 196,465 | +0.55(+1.80%) |
Mar 01, 2024 | 30.46 | 30.50 | 30.17 | 30.50 | 137,043 | +0.54(+1.80%) |
Feb 29, 2024 | 30.16 | 30.16 | 29.88 | 29.96 | 365,058 | -0.02(-0.07%) |
Feb 28, 2024 | 29.85 | 30.09 | 29.83 | 29.98 | 517,344 | -0.22(-0.73%) |
Feb 27, 2024 | 30.01 | 30.20 | 29.96 | 30.20 | 118,487 | +0.23(+0.77%) |
Feb 26, 2024 | 30.01 | 30.10 | 29.85 | 29.97 | 132,047 | -0.59(-1.93%) |
Feb 23, 2024 | 30.66 | 30.68 | 30.43 | 30.56 | 90,124 | +0.15(+0.49%) |
Feb 22, 2024 | 30.44 | 30.48 | 30.34 | 30.41 | 184,536 | +0.17(+0.56%) |
Feb 21, 2024 | 30.12 | 30.32 | 30.08 | 30.24 | 261,772 | +0.36(+1.20%) |
Feb 20, 2024 | 29.74 | 29.98 | 29.74 | 29.88 | 272,107 | +0.69(+2.36%) |
Feb 16, 2024 | 29.36 | 29.43 | 29.05 | 29.19 | 164,213 | +0.06(+0.21%) |
Feb 15, 2024 | 28.81 | 29.22 | 28.79 | 29.13 | 154,261 | +0.20(+0.69%) |
Feb 14, 2024 | 28.94 | 28.98 | 28.79 | 28.93 | 175,123 | +0.24(+0.84%) |
Feb 13, 2024 | 29.01 | 29.01 | 28.53 | 28.69 | 170,212 | -0.44(-1.51%) |
Feb 12, 2024 | 29.06 | 29.20 | 29.00 | 29.13 | 179,526 | +0.19(+0.66%) |
Feb 09, 2024 | 28.81 | 28.96 | 28.58 | 28.94 | 169,967 | -0.38(-1.30%) |
Feb 08, 2024 | 29.53 | 29.59 | 29.28 | 29.32 | 180,736 | -0.31(-1.05%) |
Feb 07, 2024 | 29.64 | 29.67 | 29.42 | 29.63 | 235,653 | +0.04(+0.14%) |
Feb 06, 2024 | 29.59 | 29.81 | 29.46 | 29.59 | 174,970 | -0.50(-1.66%) |
Feb 05, 2024 | 30.17 | 30.21 | 30.00 | 30.09 | 428,717 | -0.26(-0.86%) |
Feb 02, 2024 | 30.45 | 30.55 | 30.18 | 30.35 | 2,369,763 | -0.75(-2.41%) |
Feb 01, 2024 | 31.50 | 31.59 | 30.80 | 31.10 | 386,430 | -2.41(-7.19%) |
Jan 31, 2024 | 34.01 | 34.10 | 33.49 | 33.51 | 117,322 | -0.24(-0.71%) |
Jan 30, 2024 | 33.75 | 33.82 | 33.60 | 33.75 | 116,583 | -0.03(-0.09%) |
Jan 29, 2024 | 33.60 | 33.78 | 33.44 | 33.78 | 95,713 | -0.11(-0.32%) |
Jan 26, 2024 | 33.99 | 34.05 | 33.84 | 33.89 | 101,113 | +0.25(+0.74%) |
Jan 25, 2024 | 33.62 | 33.69 | 33.30 | 33.64 | 266,674 | +0.04(+0.12%) |
Jan 24, 2024 | 33.93 | 33.93 | 33.60 | 33.60 | 116,257 | +0.27(+0.81%) |
Jan 23, 2024 | 33.20 | 33.33 | 32.98 | 33.33 | 101,399 | -0.07(-0.21%) |
Jan 22, 2024 | 33.63 | 33.72 | 33.37 | 33.40 | 105,999 | +0.11(+0.33%) |
Jan 19, 2024 | 33.05 | 33.29 | 32.92 | 33.29 | 224,505 | +0.21(+0.65%) |
Jan 18, 2024 | 33.05 | 33.10 | 32.77 | 33.08 | 592,087 | +0.35(+1.06%) |
Jan 17, 2024 | 32.57 | 32.78 | 32.51 | 32.73 | 103,933 | -0.22(-0.67%) |
Jan 16, 2024 | 32.95 | 33.16 | 32.84 | 32.95 | 112,570 | -0.44(-1.32%) |
Jan 12, 2024 | 33.55 | 33.71 | 33.31 | 33.39 | 111,789 | -0.25(-0.74%) |
Jan 11, 2024 | 33.94 | 34.00 | 33.10 | 33.64 | 112,079 | -0.74(-2.15%) |
Jan 10, 2024 | 34.15 | 34.44 | 34.06 | 34.38 | 109,619 | +0.17(+0.50%) |
Jan 09, 2024 | 34.15 | 34.33 | 34.08 | 34.21 | 174,184 | -0.50(-1.44%) |
Jan 08, 2024 | 34.54 | 34.74 | 34.47 | 34.71 | 153,523 | +0.15(+0.43%) |
Jan 05, 2024 | 34.34 | 34.75 | 34.30 | 34.56 | 166,297 | +0.21(+0.61%) |
Jan 04, 2024 | 34.06 | 34.47 | 34.06 | 34.35 | 310,558 | +0.70(+2.10%) |
Jan 03, 2024 | 33.68 | 33.82 | 33.54 | 33.65 | 169,991 | -1.01(-2.93%) |
Jan 02, 2024 | 34.56 | 34.79 | 34.53 | 34.66 | 86,090 | -0.08(-0.23%) |
Dec 29, 2023 | 34.71 | 34.77 | 34.49 | 34.74 | 82,205 | +0.13(+0.38%) |
Dec 28, 2023 | 34.59 | 34.71 | 34.54 | 34.61 | 111,156 | -0.41(-1.18%) |
Dec 27, 2023 | 34.83 | 35.05 | 34.77 | 35.02 | 98,921 | +0.08(+0.22%) |
Dec 26, 2023 | 34.50 | 34.95 | 34.50 | 34.95 | 78,060 | +0.32(+0.93%) |
Dec 22, 2023 | 34.72 | 34.79 | 34.51 | 34.62 | 101,702 | +0.01(+0.01%) |
Dec 21, 2023 | 34.33 | 34.63 | 34.24 | 34.62 | 96,509 | +0.53(+1.55%) |
Dec 20, 2023 | 34.43 | 34.55 | 34.09 | 34.09 | 84,133 | -0.17(-0.50%) |
Dec 19, 2023 | 34.17 | 34.32 | 34.12 | 34.26 | 95,506 | +0.25(+0.74%) |
Dec 18, 2023 | 33.98 | 34.09 | 33.86 | 34.01 | 174,561 | -0.15(-0.44%) |
Dec 15, 2023 | 34.23 | 34.57 | 34.16 | 34.16 | 216,084 | -0.42(-1.21%) |
Dec 14, 2023 | 34.30 | 34.71 | 34.06 | 34.58 | 162,238 | +1.47(+4.44%) |
Dec 13, 2023 | 32.72 | 33.17 | 32.41 | 33.11 | 84,606 | +0.29(+0.88%) |
Dec 12, 2023 | 32.81 | 32.85 | 32.71 | 32.82 | 83,706 | -0.09(-0.27%) |
Dec 11, 2023 | 32.96 | 33.06 | 32.79 | 32.91 | 107,910 | -0.46(-1.38%) |
Dec 08, 2023 | 33.03 | 33.39 | 33.03 | 33.37 | 90,792 | +0.33(+1.00%) |
Dec 07, 2023 | 32.78 | 33.05 | 32.78 | 33.04 | 127,364 | +0.55(+1.69%) |
Dec 06, 2023 | 32.69 | 32.85 | 32.43 | 32.49 | 98,591 | +0.18(+0.56%) |
Dec 05, 2023 | 32.13 | 32.31 | 32.08 | 32.31 | 117,990 | +0.61(+1.92%) |
Dec 04, 2023 | 31.48 | 31.73 | 31.48 | 31.70 | 153,591 | +0.14(+0.44%) |