Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.14 | 36.18 | 35.81 | 36.02 | 910,968 | -0.12(-0.33%) |
Apr 29, 2024 | 35.85 | 36.25 | 35.60 | 36.14 | 552,379 | +0.38(+1.06%) |
Apr 26, 2024 | 35.86 | 36.06 | 35.65 | 35.76 | 318,860 | -0.12(-0.33%) |
Apr 25, 2024 | 35.84 | 35.91 | 35.29 | 35.88 | 547,455 | -0.12(-0.33%) |
Apr 24, 2024 | 35.72 | 36.12 | 35.63 | 36.00 | 411,969 | +0.28(+0.78%) |
Apr 23, 2024 | 35.94 | 36.18 | 35.68 | 35.72 | 493,943 | -0.27(-0.75%) |
Apr 22, 2024 | 36.02 | 36.47 | 35.80 | 35.99 | 579,953 | +0.22(+0.62%) |
Apr 19, 2024 | 35.56 | 35.91 | 35.56 | 35.77 | 542,398 | +0.22(+0.62%) |
Apr 18, 2024 | 35.25 | 35.84 | 35.25 | 35.55 | 511,687 | +0.27(+0.77%) |
Apr 17, 2024 | 35.71 | 35.82 | 35.02 | 35.28 | 598,326 | -0.29(-0.82%) |
Apr 16, 2024 | 35.04 | 35.61 | 35.00 | 35.57 | 557,237 | +0.14(+0.40%) |
Apr 15, 2024 | 35.45 | 35.92 | 35.36 | 35.43 | 658,972 | +0.29(+0.83%) |
Apr 12, 2024 | 36.00 | 36.15 | 35.02 | 35.14 | 522,377 | -0.86(-2.39%) |
Apr 11, 2024 | 35.24 | 36.05 | 35.23 | 36.00 | 617,043 | +0.81(+2.30%) |
Apr 10, 2024 | 35.16 | 35.27 | 34.92 | 35.19 | 402,436 | -0.12(-0.34%) |
Apr 09, 2024 | 35.44 | 35.61 | 35.09 | 35.31 | 564,886 | +0.06(+0.17%) |
Apr 08, 2024 | 35.12 | 35.49 | 34.99 | 35.25 | 433,262 | +0.17(+0.48%) |
Apr 05, 2024 | 34.83 | 35.10 | 34.71 | 35.08 | 466,616 | +0.26(+0.75%) |
Apr 04, 2024 | 34.67 | 35.14 | 34.59 | 34.82 | 458,010 | +0.11(+0.32%) |
Apr 03, 2024 | 35.12 | 35.27 | 34.63 | 34.71 | 1,224,155 | -0.39(-1.11%) |
Apr 02, 2024 | 34.69 | 35.40 | 34.40 | 35.10 | 907,023 | +0.59(+1.71%) |
Apr 01, 2024 | 34.41 | 34.73 | 34.06 | 34.51 | 586,759 | +0.19(+0.55%) |
Mar 28, 2024 | 34.64 | 34.34 | 34.33 | 34.32 | 677,123 | -0.27(-0.78%) |
Mar 27, 2024 | 34.48 | 34.67 | 34.38 | 34.59 | 349,617 | +0.28(+0.82%) |
Mar 26, 2024 | 34.14 | 34.37 | 34.10 | 34.31 | 413,094 | +0.15(+0.44%) |
Mar 25, 2024 | 33.94 | 34.20 | 33.87 | 34.16 | 340,990 | +0.31(+0.92%) |
Mar 22, 2024 | 34.02 | 34.13 | 33.83 | 33.85 | 448,721 | -0.05(-0.15%) |
Mar 21, 2024 | 33.89 | 33.98 | 33.70 | 33.90 | 775,688 | +0.18(+0.53%) |
Mar 20, 2024 | 33.50 | 33.78 | 33.25 | 33.72 | 519,928 | +0.15(+0.45%) |
Mar 19, 2024 | 33.82 | 33.98 | 33.46 | 33.57 | 499,667 | -0.19(-0.56%) |
Mar 18, 2024 | 33.76 | 33.92 | 33.55 | 33.76 | 586,400 | +0.07(+0.21%) |
Mar 15, 2024 | 33.73 | 33.99 | 33.35 | 33.69 | 1,128,402 | -0.07(-0.21%) |
Mar 14, 2024 | 32.93 | 33.77 | 32.82 | 33.76 | 675,805 | +0.78(+2.37%) |
Mar 13, 2024 | 33.54 | 33.69 | 32.65 | 32.98 | 1,075,804 | -0.40(-1.20%) |
Mar 12, 2024 | 32.77 | 33.62 | 32.75 | 33.38 | 1,379,236 | +0.52(+1.58%) |
Mar 11, 2024 | 32.57 | 33.12 | 32.42 | 32.86 | 952,841 | +0.47(+1.45%) |
Mar 08, 2024 | 32.33 | 32.45 | 32.06 | 32.39 | 435,075 | +0.00(+0.00%) |
Mar 07, 2024 | 32.07 | 32.45 | 31.77 | 32.39 | 858,730 | +0.42(+1.31%) |
Mar 06, 2024 | 32.31 | 32.31 | 31.73 | 31.97 | 502,648 | -0.33(-1.02%) |
Mar 05, 2024 | 32.00 | 32.51 | 31.80 | 32.30 | 738,058 | +0.45(+1.41%) |
Mar 04, 2024 | 32.09 | 32.25 | 31.60 | 31.85 | 685,145 | -0.24(-0.75%) |
Mar 01, 2024 | 31.83 | 32.12 | 31.57 | 32.09 | 1,015,175 | +0.25(+0.79%) |
Feb 29, 2024 | 32.48 | 32.50 | 31.31 | 31.84 | 1,403,307 | -0.52(-1.61%) |
Feb 28, 2024 | 32.35 | 32.56 | 32.04 | 32.36 | 1,296,457 | +0.15(+0.47%) |
Feb 27, 2024 | 31.72 | 32.63 | 31.48 | 32.21 | 1,987,739 | +1.02(+3.27%) |
Feb 26, 2024 | 31.00 | 31.24 | 30.00 | 31.19 | 2,749,821 | +2.32(+8.04%) |
Feb 23, 2024 | 28.72 | 29.02 | 28.49 | 28.87 | 889,883 | +0.11(+0.38%) |
Feb 22, 2024 | 28.95 | 28.95 | 28.60 | 28.76 | 417,596 | -0.22(-0.76%) |
Feb 21, 2024 | 29.20 | 29.24 | 28.91 | 28.98 | 391,396 | -0.15(-0.51%) |
Feb 20, 2024 | 28.45 | 29.23 | 28.29 | 29.13 | 699,120 | +0.58(+2.03%) |
Feb 16, 2024 | 28.44 | 28.76 | 28.22 | 28.55 | 389,904 | -0.04(-0.14%) |
Feb 15, 2024 | 28.17 | 28.84 | 28.17 | 28.59 | 599,285 | +0.51(+1.82%) |
Feb 14, 2024 | 28.01 | 28.13 | 27.59 | 28.08 | 548,364 | +0.07(+0.25%) |
Feb 13, 2024 | 27.89 | 28.05 | 27.57 | 28.01 | 666,394 | -0.02(-0.07%) |
Feb 12, 2024 | 27.31 | 28.23 | 27.31 | 28.03 | 799,085 | +0.72(+2.64%) |
Feb 09, 2024 | 27.38 | 27.39 | 27.18 | 27.31 | 544,324 | +0.02(+0.07%) |
Feb 08, 2024 | 27.12 | 27.31 | 27.01 | 27.29 | 325,404 | +0.15(+0.55%) |
Feb 07, 2024 | 26.93 | 27.32 | 26.52 | 27.14 | 662,696 | +0.22(+0.82%) |
Feb 06, 2024 | 26.95 | 27.01 | 26.80 | 26.92 | 492,316 | -0.03(-0.11%) |
Feb 05, 2024 | 27.35 | 27.67 | 26.93 | 26.95 | 749,740 | -0.09(-0.33%) |
Feb 02, 2024 | 27.44 | 27.52 | 27.02 | 27.04 | 554,817 | -0.46(-1.67%) |