Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 34.78 | 35.79 | 34.77 | 35.55 | 302,547 | +0.91(+2.63%) |
Apr 18, 2024 | 34.39 | 34.90 | 33.97 | 34.64 | 172,880 | +0.64(+1.88%) |
Apr 17, 2024 | 34.06 | 35.23 | 34.00 | 34.00 | 151,047 | +0.18(+0.53%) |
Apr 16, 2024 | 34.71 | 35.42 | 33.38 | 33.82 | 217,064 | -1.39(-3.95%) |
Apr 15, 2024 | 35.66 | 36.00 | 34.58 | 35.21 | 299,868 | -0.05(-0.14%) |
Apr 12, 2024 | 35.46 | 35.71 | 35.25 | 35.26 | 157,993 | -0.43(-1.20%) |
Apr 11, 2024 | 35.49 | 35.89 | 35.34 | 35.69 | 106,262 | +0.35(+0.99%) |
Apr 10, 2024 | 35.44 | 36.74 | 35.25 | 35.34 | 182,761 | -1.05(-2.89%) |
Apr 09, 2024 | 35.28 | 36.46 | 35.15 | 36.39 | 167,521 | +1.33(+3.79%) |
Apr 08, 2024 | 35.78 | 36.34 | 35.06 | 35.06 | 125,084 | -0.44(-1.24%) |
Apr 05, 2024 | 35.99 | 36.10 | 35.38 | 35.50 | 262,204 | -0.53(-1.47%) |
Apr 04, 2024 | 37.21 | 37.92 | 35.99 | 36.03 | 110,390 | -0.82(-2.23%) |
Apr 03, 2024 | 36.38 | 37.33 | 36.38 | 36.85 | 137,512 | +0.47(+1.29%) |
Apr 02, 2024 | 36.04 | 36.85 | 35.80 | 36.38 | 128,878 | +0.49(+1.37%) |
Apr 01, 2024 | 36.35 | 36.35 | 35.56 | 35.89 | 152,093 | -0.61(-1.67%) |
Mar 28, 2024 | 36.20 | 37.40 | 36.11 | 36.50 | 167,889 | +0.51(+1.42%) |
Mar 27, 2024 | 35.57 | 36.22 | 35.57 | 35.99 | 119,331 | +0.42(+1.18%) |
Mar 26, 2024 | 37.23 | 37.23 | 35.49 | 35.57 | 128,732 | -1.39(-3.76%) |
Mar 25, 2024 | 36.09 | 36.96 | 36.09 | 36.96 | 98,529 | +1.02(+2.84%) |
Mar 22, 2024 | 36.03 | 36.26 | 35.62 | 35.94 | 123,774 | +0.09(+0.25%) |
Mar 21, 2024 | 36.83 | 37.30 | 35.67 | 35.85 | 201,224 | -0.64(-1.75%) |
Mar 20, 2024 | 35.22 | 36.52 | 34.97 | 36.49 | 184,656 | +1.32(+3.75%) |
Mar 19, 2024 | 34.51 | 35.42 | 34.31 | 35.17 | 221,331 | +0.34(+0.98%) |
Mar 18, 2024 | 34.56 | 35.26 | 34.06 | 34.83 | 232,033 | -0.05(-0.14%) |
Mar 15, 2024 | 35.76 | 36.17 | 34.74 | 34.88 | 159,368 | -0.77(-2.16%) |
Mar 14, 2024 | 35.77 | 35.77 | 35.12 | 35.65 | 123,444 | -0.05(-0.14%) |
Mar 13, 2024 | 35.88 | 36.66 | 35.31 | 35.70 | 176,121 | -0.22(-0.61%) |
Mar 12, 2024 | 35.41 | 35.92 | 35.16 | 35.92 | 167,919 | +0.49(+1.38%) |
Mar 11, 2024 | 35.35 | 35.90 | 35.19 | 35.43 | 158,704 | +0.06(+0.17%) |
Mar 08, 2024 | 34.86 | 35.56 | 34.82 | 35.37 | 146,551 | +0.54(+1.55%) |
Mar 07, 2024 | 34.98 | 35.26 | 34.32 | 34.83 | 174,489 | +0.46(+1.34%) |
Mar 06, 2024 | 34.36 | 34.58 | 33.63 | 34.37 | 273,486 | +0.27(+0.79%) |
Mar 05, 2024 | 34.75 | 35.13 | 34.10 | 34.10 | 246,683 | -0.61(-1.76%) |
Mar 04, 2024 | 35.79 | 35.85 | 34.60 | 34.71 | 204,934 | -1.29(-3.58%) |
Mar 01, 2024 | 35.49 | 36.00 | 34.04 | 36.00 | 286,821 | +1.11(+3.18%) |
Feb 29, 2024 | 34.00 | 35.29 | 34.00 | 34.89 | 210,532 | +0.93(+2.74%) |
Feb 28, 2024 | 33.90 | 34.83 | 33.33 | 33.96 | 193,779 | +0.38(+1.13%) |
Feb 27, 2024 | 33.45 | 33.73 | 32.90 | 33.58 | 241,487 | +0.21(+0.63%) |
Feb 26, 2024 | 32.60 | 33.61 | 32.01 | 33.37 | 215,622 | +0.82(+2.52%) |
Feb 23, 2024 | 33.20 | 33.48 | 32.53 | 32.55 | 198,059 | -0.70(-2.11%) |
Feb 22, 2024 | 33.25 | 33.68 | 32.43 | 33.25 | 334,825 | +0.10(+0.30%) |
Feb 21, 2024 | 32.81 | 33.93 | 32.33 | 33.15 | 422,225 | +0.19(+0.58%) |
Feb 20, 2024 | 34.50 | 35.72 | 32.52 | 32.96 | 818,378 | -1.52(-4.41%) |
Feb 16, 2024 | 39.16 | 39.57 | 34.30 | 34.48 | 924,759 | -7.24(-17.35%) |
Feb 15, 2024 | 42.58 | 43.06 | 41.66 | 41.72 | 337,238 | -0.66(-1.56%) |
Feb 14, 2024 | 42.36 | 42.44 | 41.40 | 42.38 | 148,398 | +0.73(+1.75%) |
Feb 13, 2024 | 42.28 | 42.78 | 41.26 | 41.65 | 162,409 | -1.59(-3.68%) |
Feb 12, 2024 | 41.72 | 43.55 | 41.59 | 43.24 | 203,216 | +1.76(+4.24%) |
Feb 09, 2024 | 41.75 | 42.27 | 41.29 | 41.48 | 187,951 | -0.22(-0.53%) |
Feb 08, 2024 | 41.28 | 42.18 | 40.67 | 41.70 | 238,402 | +0.17(+0.41%) |
Feb 07, 2024 | 42.27 | 42.72 | 41.40 | 41.53 | 189,780 | -0.96(-2.26%) |
Feb 06, 2024 | 43.24 | 43.52 | 42.19 | 42.49 | 197,729 | -0.68(-1.58%) |
Feb 05, 2024 | 43.60 | 43.90 | 42.61 | 43.17 | 171,951 | -0.69(-1.57%) |
Feb 02, 2024 | 43.85 | 45.55 | 43.34 | 43.86 | 221,005 | -0.39(-0.88%) |