Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 35.64 | 36.85 | 35.51 | 36.63 | 1,817,286 | +0.95(+2.66%) |
Apr 22, 2024 | 34.94 | 35.71 | 34.66 | 35.68 | 1,804,605 | +0.77(+2.21%) |
Apr 19, 2024 | 33.65 | 35.20 | 33.44 | 34.91 | 2,607,236 | +1.01(+2.98%) |
Apr 18, 2024 | 33.85 | 34.90 | 33.50 | 33.90 | 5,773,441 | -2.72(-7.43%) |
Apr 17, 2024 | 37.00 | 37.22 | 36.22 | 36.62 | 1,809,795 | -0.01(-0.03%) |
Apr 16, 2024 | 36.51 | 36.73 | 35.95 | 36.63 | 1,690,941 | -0.13(-0.35%) |
Apr 15, 2024 | 37.19 | 37.80 | 36.35 | 36.76 | 1,009,365 | -0.07(-0.19%) |
Apr 12, 2024 | 36.52 | 36.95 | 36.36 | 36.83 | 977,558 | -0.35(-0.94%) |
Apr 11, 2024 | 37.36 | 37.42 | 36.57 | 37.18 | 911,744 | +0.02(+0.05%) |
Apr 10, 2024 | 38.45 | 38.45 | 36.95 | 37.16 | 1,190,235 | -2.03(-5.18%) |
Apr 09, 2024 | 39.25 | 39.46 | 38.90 | 39.19 | 1,204,641 | +0.16(+0.41%) |
Apr 08, 2024 | 38.45 | 39.15 | 38.22 | 39.03 | 673,132 | +0.78(+2.04%) |
Apr 05, 2024 | 37.67 | 38.43 | 37.57 | 38.25 | 1,772,510 | +0.33(+0.87%) |
Apr 04, 2024 | 38.84 | 38.87 | 37.78 | 37.92 | 1,472,110 | -0.08(-0.21%) |
Apr 03, 2024 | 38.01 | 38.49 | 37.78 | 38.00 | 1,078,914 | -0.08(-0.21%) |
Apr 02, 2024 | 38.86 | 38.89 | 38.01 | 38.08 | 1,442,641 | -1.15(-2.93%) |
Apr 01, 2024 | 40.21 | 40.21 | 39.06 | 39.23 | 1,091,192 | -0.83(-2.07%) |
Mar 28, 2024 | 39.88 | 40.32 | 39.56 | 40.06 | 925,178 | +0.24(+0.60%) |
Mar 27, 2024 | 38.69 | 39.83 | 38.69 | 39.82 | 989,500 | +1.32(+3.43%) |
Mar 26, 2024 | 39.04 | 39.10 | 38.49 | 38.50 | 1,273,833 | -0.25(-0.65%) |
Mar 25, 2024 | 38.57 | 39.09 | 38.57 | 38.75 | 541,816 | +0.18(+0.47%) |
Mar 22, 2024 | 39.52 | 39.60 | 38.50 | 38.57 | 996,759 | -0.84(-2.13%) |
Mar 21, 2024 | 38.86 | 40.02 | 38.86 | 39.41 | 1,188,825 | +0.81(+2.10%) |
Mar 20, 2024 | 37.53 | 38.99 | 37.47 | 38.60 | 1,658,670 | +0.98(+2.60%) |
Mar 19, 2024 | 37.36 | 37.83 | 37.24 | 37.62 | 1,135,266 | +0.10(+0.26%) |
Mar 18, 2024 | 37.60 | 37.85 | 37.37 | 37.52 | 1,670,313 | +0.04(+0.11%) |
Mar 15, 2024 | 37.46 | 38.35 | 37.36 | 37.48 | 4,544,243 | -0.22(-0.58%) |
Mar 14, 2024 | 38.44 | 38.69 | 37.54 | 37.70 | 1,217,118 | -0.92(-2.38%) |
Mar 13, 2024 | 38.70 | 39.18 | 38.47 | 38.62 | 1,498,836 | -0.13(-0.33%) |
Mar 12, 2024 | 39.10 | 39.24 | 38.52 | 38.75 | 1,280,610 | -0.37(-0.94%) |
Mar 11, 2024 | 39.09 | 39.40 | 38.89 | 39.11 | 1,842,898 | -0.13(-0.33%) |
Mar 08, 2024 | 39.68 | 40.00 | 39.21 | 39.24 | 1,416,312 | -0.08(-0.20%) |
Mar 07, 2024 | 39.75 | 40.22 | 39.19 | 39.32 | 1,509,159 | -0.02(-0.05%) |
Mar 06, 2024 | 39.46 | 39.92 | 38.50 | 39.34 | 1,434,352 | -0.23(-0.58%) |
Mar 05, 2024 | 37.81 | 39.90 | 37.81 | 39.57 | 2,016,823 | +1.60(+4.22%) |
Mar 04, 2024 | 38.06 | 38.62 | 37.79 | 37.97 | 1,281,069 | +0.41(+1.08%) |
Mar 01, 2024 | 37.19 | 37.61 | 36.41 | 37.56 | 1,388,026 | +0.00(+0.00%) |
Feb 29, 2024 | 37.42 | 38.25 | 37.22 | 37.56 | 1,384,102 | +0.77(+2.10%) |
Feb 28, 2024 | 36.85 | 37.25 | 36.77 | 36.79 | 825,836 | -0.40(-1.06%) |
Feb 27, 2024 | 37.17 | 37.60 | 36.87 | 37.18 | 850,870 | +0.30(+0.81%) |
Feb 26, 2024 | 36.52 | 37.26 | 36.39 | 36.89 | 1,592,902 | +0.17(+0.46%) |
Feb 23, 2024 | 36.78 | 37.06 | 36.45 | 36.72 | 796,080 | -0.11(-0.30%) |
Feb 22, 2024 | 36.74 | 37.37 | 36.53 | 36.83 | 930,499 | +0.16(+0.43%) |
Feb 21, 2024 | 36.36 | 36.72 | 35.94 | 36.67 | 1,425,476 | -0.06(-0.16%) |
Feb 20, 2024 | 35.78 | 36.98 | 35.78 | 36.73 | 1,687,705 | +0.40(+1.09%) |
Feb 16, 2024 | 35.78 | 36.77 | 35.63 | 36.33 | 1,441,303 | -0.02(-0.05%) |
Feb 15, 2024 | 36.04 | 36.96 | 36.04 | 36.35 | 1,665,369 | +0.56(+1.58%) |
Feb 14, 2024 | 35.45 | 35.83 | 35.04 | 35.79 | 1,370,350 | +0.84(+2.41%) |
Feb 13, 2024 | 35.43 | 35.65 | 34.21 | 34.95 | 2,012,598 | -1.75(-4.77%) |
Feb 12, 2024 | 35.55 | 37.12 | 35.55 | 36.70 | 1,495,935 | +1.09(+3.06%) |
Feb 09, 2024 | 34.92 | 35.64 | 34.53 | 35.61 | 1,172,961 | +0.63(+1.81%) |
Feb 08, 2024 | 34.62 | 35.08 | 34.54 | 34.98 | 701,865 | +0.09(+0.26%) |
Feb 07, 2024 | 35.15 | 35.28 | 33.94 | 34.89 | 1,378,680 | -0.11(-0.31%) |
Feb 06, 2024 | 35.13 | 35.64 | 34.78 | 35.00 | 1,364,796 | -0.16(-0.45%) |
Feb 05, 2024 | 35.53 | 35.53 | 34.84 | 35.15 | 1,442,531 | -0.78(-2.18%) |
Feb 02, 2024 | 34.68 | 36.09 | 34.68 | 35.94 | 1,873,994 | +0.30(+0.83%) |