Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 34.18 | 34.52 | 34.12 | 34.48 | 1,941,944 | +0.16(+0.47%) |
Apr 24, 2024 | 33.69 | 34.37 | 33.46 | 34.32 | 2,218,271 | +0.40(+1.18%) |
Apr 23, 2024 | 33.95 | 34.30 | 33.86 | 33.92 | 1,628,264 | -0.12(-0.35%) |
Apr 22, 2024 | 33.42 | 34.30 | 33.42 | 34.04 | 2,222,781 | -0.01(-0.03%) |
Apr 19, 2024 | 33.26 | 34.13 | 33.25 | 34.05 | 1,423,708 | +0.90(+2.71%) |
Apr 18, 2024 | 33.15 | 33.20 | 32.83 | 33.15 | 1,102,378 | +0.21(+0.64%) |
Apr 17, 2024 | 32.75 | 33.03 | 32.49 | 32.94 | 1,120,819 | +0.45(+1.39%) |
Apr 16, 2024 | 32.86 | 32.87 | 32.37 | 32.49 | 1,911,117 | -0.37(-1.13%) |
Apr 15, 2024 | 33.14 | 33.24 | 32.71 | 32.86 | 1,274,343 | -0.06(-0.18%) |
Apr 12, 2024 | 33.13 | 33.35 | 32.81 | 32.92 | 1,003,953 | -0.16(-0.48%) |
Apr 11, 2024 | 33.30 | 33.30 | 32.77 | 33.08 | 1,155,364 | +0.00(+0.00%) |
Apr 10, 2024 | 33.62 | 33.69 | 32.96 | 33.08 | 1,823,945 | -1.14(-3.33%) |
Apr 09, 2024 | 34.16 | 34.26 | 34.02 | 34.22 | 1,001,050 | +0.19(+0.56%) |
Apr 08, 2024 | 33.77 | 34.12 | 33.63 | 34.03 | 972,035 | +0.32(+0.95%) |
Apr 05, 2024 | 33.50 | 33.84 | 33.46 | 33.71 | 1,479,243 | -0.10(-0.30%) |
Apr 04, 2024 | 34.21 | 34.21 | 33.59 | 33.81 | 1,942,868 | -0.10(-0.29%) |
Apr 03, 2024 | 34.14 | 34.20 | 33.83 | 33.91 | 1,777,938 | -0.22(-0.64%) |
Apr 02, 2024 | 33.89 | 34.28 | 33.87 | 34.13 | 1,461,535 | +0.20(+0.58%) |
Apr 01, 2024 | 33.92 | 33.97 | 33.50 | 33.93 | 1,306,508 | +0.05(+0.15%) |
Mar 28, 2024 | 33.89 | 34.01 | 34.00 | 33.88 | 1,610,829 | -0.05(-0.15%) |
Mar 27, 2024 | 33.13 | 33.95 | 33.09 | 33.93 | 4,383,790 | +0.97(+2.94%) |
Mar 26, 2024 | 33.25 | 33.37 | 32.84 | 32.96 | 1,763,033 | -0.30(-0.89%) |
Mar 25, 2024 | 33.46 | 33.55 | 33.16 | 33.26 | 1,154,170 | -0.04(-0.12%) |
Mar 22, 2024 | 33.39 | 33.52 | 33.17 | 33.30 | 1,398,935 | +0.13(+0.39%) |
Mar 21, 2024 | 33.19 | 33.56 | 33.15 | 33.17 | 1,526,488 | -0.01(-0.03%) |
Mar 20, 2024 | 33.53 | 33.66 | 32.96 | 33.18 | 3,586,016 | -0.43(-1.29%) |
Mar 19, 2024 | 33.38 | 33.76 | 33.29 | 33.61 | 1,433,886 | +0.36(+1.07%) |
Mar 18, 2024 | 33.09 | 33.38 | 32.99 | 33.26 | 1,436,614 | +0.15(+0.45%) |
Mar 15, 2024 | 32.85 | 33.32 | 32.76 | 33.11 | 2,858,317 | +0.09(+0.27%) |
Mar 14, 2024 | 33.36 | 33.55 | 32.68 | 33.02 | 1,425,496 | -0.53(-1.59%) |
Mar 13, 2024 | 33.55 | 33.87 | 33.43 | 33.55 | 1,547,810 | +0.17(+0.50%) |
Mar 12, 2024 | 33.53 | 33.69 | 33.15 | 33.39 | 1,264,077 | -0.32(-0.94%) |
Mar 11, 2024 | 33.49 | 33.72 | 33.40 | 33.70 | 1,476,346 | +0.27(+0.80%) |
Mar 08, 2024 | 33.72 | 33.83 | 33.25 | 33.44 | 1,902,146 | -0.26(-0.76%) |
Mar 07, 2024 | 33.78 | 33.87 | 33.50 | 33.69 | 1,123,585 | +0.21(+0.62%) |
Mar 06, 2024 | 33.47 | 33.64 | 33.33 | 33.49 | 855,329 | +0.31(+0.92%) |
Mar 05, 2024 | 33.27 | 33.61 | 33.03 | 33.18 | 1,192,926 | +0.06(+0.18%) |
Mar 04, 2024 | 32.35 | 33.18 | 32.35 | 33.12 | 1,199,983 | +0.68(+2.10%) |
Mar 01, 2024 | 32.46 | 32.64 | 32.12 | 32.44 | 1,788,198 | -0.07(-0.21%) |
Feb 29, 2024 | 32.90 | 33.08 | 32.49 | 32.51 | 2,135,615 | -0.20(-0.60%) |
Feb 28, 2024 | 32.74 | 33.03 | 32.64 | 32.71 | 1,151,059 | -0.16(-0.48%) |
Feb 27, 2024 | 32.61 | 32.90 | 32.40 | 32.86 | 1,258,452 | +0.44(+1.37%) |
Feb 26, 2024 | 32.85 | 32.97 | 32.38 | 32.42 | 1,344,639 | -0.65(-1.97%) |
Feb 23, 2024 | 32.82 | 33.11 | 32.70 | 33.07 | 1,818,921 | +0.24(+0.72%) |
Feb 22, 2024 | 32.80 | 32.92 | 32.20 | 32.83 | 1,982,460 | -0.34(-1.01%) |
Feb 21, 2024 | 33.12 | 33.89 | 32.89 | 33.17 | 3,298,570 | +0.65(+2.00%) |
Feb 20, 2024 | 32.47 | 32.94 | 32.46 | 32.52 | 1,618,514 | -0.08(-0.24%) |
Feb 16, 2024 | 32.43 | 32.71 | 32.18 | 32.60 | 1,209,305 | +0.08(+0.24%) |
Feb 15, 2024 | 32.09 | 32.60 | 32.09 | 32.52 | 1,159,880 | +0.47(+1.48%) |
Feb 14, 2024 | 31.92 | 32.09 | 31.70 | 32.04 | 1,345,357 | +0.13(+0.40%) |
Feb 13, 2024 | 32.18 | 32.52 | 31.67 | 31.92 | 1,600,162 | -0.60(-1.85%) |
Feb 12, 2024 | 32.28 | 32.54 | 32.10 | 32.52 | 1,316,479 | +0.26(+0.80%) |
Feb 09, 2024 | 31.92 | 32.29 | 31.89 | 32.26 | 1,055,067 | +0.19(+0.59%) |
Feb 08, 2024 | 32.10 | 32.19 | 31.83 | 32.07 | 1,181,002 | -0.19(-0.58%) |
Feb 07, 2024 | 32.38 | 32.46 | 32.02 | 32.26 | 1,039,453 | +0.07(+0.21%) |
Feb 06, 2024 | 32.20 | 32.36 | 32.10 | 32.19 | 1,104,503 | -0.05(-0.15%) |
Feb 05, 2024 | 32.57 | 32.65 | 32.20 | 32.24 | 1,215,116 | -0.65(-1.98%) |
Feb 02, 2024 | 33.04 | 33.19 | 32.63 | 32.89 | 1,401,536 | -0.56(-1.68%) |