Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.17 | 35.64 | 34.88 | 35.53 | 677,041 | +0.26(+0.73%) |
Apr 29, 2024 | 35.31 | 35.67 | 35.17 | 35.28 | 524,782 | +0.17(+0.48%) |
Apr 26, 2024 | 35.19 | 35.35 | 35.07 | 35.11 | 481,605 | -0.03(-0.08%) |
Apr 25, 2024 | 35.18 | 35.38 | 35.00 | 35.14 | 405,324 | -0.21(-0.59%) |
Apr 24, 2024 | 34.85 | 35.58 | 34.76 | 35.35 | 546,263 | +0.21(+0.59%) |
Apr 23, 2024 | 34.87 | 35.35 | 34.87 | 35.14 | 391,146 | +0.23(+0.65%) |
Apr 22, 2024 | 34.65 | 35.25 | 34.61 | 34.91 | 438,173 | +0.27(+0.77%) |
Apr 19, 2024 | 33.90 | 34.69 | 33.82 | 34.64 | 416,495 | +0.71(+2.10%) |
Apr 18, 2024 | 33.46 | 34.02 | 33.35 | 33.93 | 486,887 | +0.62(+1.87%) |
Apr 17, 2024 | 32.97 | 33.38 | 32.81 | 33.31 | 313,885 | +0.61(+1.87%) |
Apr 16, 2024 | 33.17 | 33.17 | 32.59 | 32.70 | 298,603 | -0.72(-2.16%) |
Apr 15, 2024 | 33.69 | 33.78 | 33.00 | 33.42 | 394,433 | -0.16(-0.47%) |
Apr 12, 2024 | 33.77 | 33.98 | 33.34 | 33.58 | 340,940 | -0.14(-0.41%) |
Apr 11, 2024 | 33.76 | 33.77 | 33.36 | 33.72 | 332,874 | +0.26(+0.77%) |
Apr 10, 2024 | 34.24 | 34.24 | 33.31 | 33.46 | 563,487 | -1.41(-4.05%) |
Apr 09, 2024 | 35.23 | 35.34 | 34.81 | 34.87 | 368,427 | -0.13(-0.37%) |
Apr 08, 2024 | 34.24 | 35.14 | 34.21 | 35.00 | 747,975 | +0.83(+2.43%) |
Apr 05, 2024 | 33.93 | 34.22 | 33.48 | 34.17 | 412,416 | -0.02(-0.06%) |
Apr 04, 2024 | 34.60 | 34.62 | 33.84 | 34.19 | 366,905 | -0.04(-0.12%) |
Apr 03, 2024 | 34.45 | 34.57 | 34.18 | 34.23 | 438,468 | -0.39(-1.11%) |
Apr 02, 2024 | 34.14 | 34.64 | 34.14 | 34.62 | 501,729 | +0.35(+1.01%) |
Apr 01, 2024 | 34.63 | 34.63 | 34.01 | 34.27 | 415,807 | -0.32(-0.91%) |
Mar 28, 2024 | 34.25 | 34.65 | 34.20 | 34.59 | 488,545 | +0.34(+0.98%) |
Mar 27, 2024 | 33.54 | 34.27 | 33.54 | 34.25 | 480,856 | +0.97(+2.91%) |
Mar 26, 2024 | 33.45 | 33.47 | 33.07 | 33.28 | 329,142 | -0.04(-0.12%) |
Mar 25, 2024 | 33.41 | 33.54 | 33.09 | 33.32 | 243,671 | +0.07(+0.21%) |
Mar 22, 2024 | 33.70 | 33.70 | 33.14 | 33.25 | 339,666 | -0.13(-0.38%) |
Mar 21, 2024 | 33.33 | 34.21 | 33.33 | 33.38 | 572,761 | +0.09(+0.27%) |
Mar 20, 2024 | 33.14 | 33.56 | 33.04 | 33.29 | 432,499 | +0.10(+0.30%) |
Mar 19, 2024 | 33.27 | 33.66 | 33.18 | 33.19 | 382,871 | +0.01(+0.03%) |
Mar 18, 2024 | 33.45 | 33.61 | 33.05 | 33.18 | 504,548 | -0.34(-1.00%) |
Mar 15, 2024 | 33.14 | 33.83 | 33.14 | 33.52 | 981,020 | +0.20(+0.59%) |
Mar 14, 2024 | 33.69 | 33.78 | 32.98 | 33.32 | 441,216 | -0.51(-1.52%) |
Mar 13, 2024 | 34.10 | 34.42 | 33.70 | 33.84 | 382,267 | -0.18(-0.52%) |
Mar 12, 2024 | 33.89 | 34.26 | 33.57 | 34.01 | 441,663 | -0.10(-0.29%) |
Mar 11, 2024 | 33.72 | 34.36 | 33.58 | 34.11 | 429,517 | +0.43(+1.29%) |
Mar 08, 2024 | 33.79 | 33.82 | 33.33 | 33.68 | 506,727 | +0.08(+0.24%) |
Mar 07, 2024 | 33.29 | 33.61 | 33.25 | 33.60 | 641,922 | +0.67(+2.04%) |
Mar 06, 2024 | 33.36 | 33.53 | 32.92 | 32.93 | 592,526 | -0.16(-0.48%) |
Mar 05, 2024 | 33.15 | 33.79 | 32.96 | 33.08 | 614,117 | +0.03(+0.09%) |
Mar 04, 2024 | 32.71 | 33.23 | 32.64 | 33.05 | 747,247 | +0.16(+0.48%) |
Mar 01, 2024 | 32.79 | 33.08 | 32.29 | 32.90 | 678,581 | +0.11(+0.33%) |
Feb 29, 2024 | 33.24 | 33.49 | 32.76 | 32.79 | 866,609 | -0.29(-0.87%) |
Feb 28, 2024 | 33.22 | 33.41 | 33.06 | 33.07 | 649,288 | -0.29(-0.86%) |
Feb 27, 2024 | 33.07 | 33.41 | 32.90 | 33.36 | 698,959 | +0.54(+1.66%) |
Feb 26, 2024 | 33.34 | 33.40 | 32.69 | 32.82 | 542,747 | -0.62(-1.86%) |
Feb 23, 2024 | 33.56 | 33.75 | 33.41 | 33.44 | 427,624 | -0.13(-0.38%) |
Feb 22, 2024 | 33.21 | 33.59 | 32.91 | 33.57 | 701,149 | +0.13(+0.40%) |
Feb 21, 2024 | 33.09 | 33.70 | 32.91 | 33.44 | 1,013,232 | +0.38(+1.15%) |
Feb 20, 2024 | 32.63 | 33.50 | 32.63 | 33.06 | 648,800 | +0.36(+1.10%) |
Feb 16, 2024 | 32.57 | 32.97 | 32.22 | 32.69 | 595,456 | -0.14(-0.42%) |
Feb 15, 2024 | 31.68 | 32.87 | 31.68 | 32.83 | 829,931 | +1.39(+4.43%) |
Feb 14, 2024 | 31.64 | 31.65 | 31.19 | 31.44 | 647,150 | -0.03(-0.09%) |
Feb 13, 2024 | 31.95 | 32.14 | 31.08 | 31.47 | 1,036,543 | -1.04(-3.21%) |
Feb 12, 2024 | 32.33 | 32.66 | 32.31 | 32.51 | 580,816 | +0.21(+0.66%) |
Feb 09, 2024 | 31.93 | 32.36 | 31.85 | 32.30 | 440,072 | +0.25(+0.79%) |
Feb 08, 2024 | 31.84 | 32.07 | 31.58 | 32.04 | 743,076 | +0.25(+0.80%) |
Feb 07, 2024 | 32.08 | 32.23 | 31.70 | 31.79 | 436,656 | -0.23(-0.73%) |
Feb 06, 2024 | 32.19 | 32.29 | 31.95 | 32.02 | 450,458 | -0.19(-0.60%) |
Feb 05, 2024 | 32.76 | 32.76 | 32.21 | 32.22 | 552,923 | -1.00(-3.02%) |
Feb 02, 2024 | 33.13 | 33.50 | 32.65 | 33.22 | 502,974 | -0.38(-1.13%) |