Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.88 | 36.26 | 35.36 | 35.61 | 359,811 | -0.57(-1.58%) |
Apr 29, 2024 | 36.14 | 36.50 | 35.79 | 36.18 | 243,524 | +0.20(+0.55%) |
Apr 26, 2024 | 35.55 | 36.10 | 35.40 | 35.99 | 497,453 | +0.77(+2.19%) |
Apr 25, 2024 | 34.95 | 35.54 | 34.47 | 35.22 | 458,799 | -0.13(-0.36%) |
Apr 24, 2024 | 35.02 | 35.50 | 34.50 | 35.35 | 470,953 | +0.01(+0.03%) |
Apr 23, 2024 | 35.66 | 36.63 | 35.30 | 35.34 | 451,602 | -0.43(-1.21%) |
Apr 22, 2024 | 35.03 | 36.07 | 34.86 | 35.77 | 324,289 | +0.88(+2.52%) |
Apr 19, 2024 | 35.28 | 35.65 | 34.53 | 34.89 | 644,182 | -0.47(-1.34%) |
Apr 18, 2024 | 34.88 | 35.88 | 34.64 | 35.37 | 480,678 | +0.44(+1.27%) |
Apr 17, 2024 | 35.04 | 35.38 | 34.67 | 34.92 | 217,030 | +0.05(+0.14%) |
Apr 16, 2024 | 34.77 | 35.26 | 34.20 | 34.87 | 314,547 | -0.17(-0.48%) |
Apr 15, 2024 | 35.93 | 36.64 | 34.60 | 35.04 | 427,674 | -0.56(-1.58%) |
Apr 12, 2024 | 36.35 | 36.84 | 35.20 | 35.60 | 295,379 | -0.93(-2.54%) |
Apr 11, 2024 | 37.00 | 37.76 | 35.83 | 36.53 | 733,776 | +1.99(+5.77%) |
Apr 10, 2024 | 34.73 | 35.34 | 34.30 | 34.54 | 206,080 | -0.96(-2.70%) |
Apr 09, 2024 | 35.94 | 36.24 | 34.88 | 35.49 | 380,354 | -0.41(-1.15%) |
Apr 08, 2024 | 35.63 | 36.38 | 35.00 | 35.91 | 412,287 | +0.53(+1.51%) |
Apr 05, 2024 | 33.95 | 35.47 | 33.58 | 35.38 | 345,435 | +1.22(+3.58%) |
Apr 04, 2024 | 34.96 | 35.33 | 34.03 | 34.15 | 391,898 | -0.46(-1.34%) |
Apr 03, 2024 | 33.80 | 34.64 | 33.49 | 34.61 | 407,279 | +0.50(+1.48%) |
Apr 02, 2024 | 34.24 | 34.56 | 33.83 | 34.11 | 330,267 | -0.28(-0.80%) |
Apr 01, 2024 | 35.17 | 35.46 | 34.16 | 34.39 | 409,309 | -0.90(-2.55%) |
Mar 28, 2024 | 34.62 | 35.51 | 34.45 | 35.29 | 657,961 | +0.63(+1.82%) |
Mar 27, 2024 | 33.88 | 34.65 | 33.73 | 34.65 | 350,052 | +1.03(+3.05%) |
Mar 26, 2024 | 34.29 | 34.29 | 33.47 | 33.63 | 126,304 | -0.39(-1.16%) |
Mar 25, 2024 | 33.94 | 34.36 | 33.79 | 34.02 | 150,402 | +0.09(+0.26%) |
Mar 22, 2024 | 35.28 | 35.44 | 33.92 | 33.93 | 187,483 | -1.42(-4.02%) |
Mar 21, 2024 | 34.89 | 36.33 | 34.48 | 35.36 | 366,137 | +0.82(+2.37%) |
Mar 20, 2024 | 33.27 | 34.83 | 33.23 | 34.54 | 248,241 | +1.67(+5.08%) |
Mar 19, 2024 | 32.84 | 33.27 | 32.76 | 32.87 | 184,519 | -0.22(-0.66%) |
Mar 18, 2024 | 32.90 | 33.31 | 32.59 | 33.08 | 447,500 | +0.14(+0.42%) |
Mar 15, 2024 | 32.22 | 33.04 | 32.22 | 32.95 | 503,094 | +0.53(+1.64%) |
Mar 14, 2024 | 33.14 | 33.14 | 32.16 | 32.41 | 185,208 | -0.88(-2.64%) |
Mar 13, 2024 | 33.14 | 33.86 | 33.11 | 33.29 | 244,646 | +0.10(+0.30%) |
Mar 12, 2024 | 33.47 | 33.80 | 33.14 | 33.19 | 182,046 | -0.33(-0.97%) |
Mar 11, 2024 | 33.23 | 33.77 | 32.97 | 33.52 | 293,205 | +0.14(+0.41%) |
Mar 08, 2024 | 32.84 | 33.62 | 32.57 | 33.38 | 335,884 | +1.00(+3.08%) |
Mar 07, 2024 | 33.05 | 33.21 | 32.29 | 32.38 | 209,500 | -0.37(-1.12%) |
Mar 06, 2024 | 33.27 | 33.38 | 32.36 | 32.75 | 378,208 | -0.12(-0.36%) |
Mar 05, 2024 | 33.17 | 33.67 | 32.79 | 32.87 | 408,092 | -0.44(-1.33%) |
Mar 04, 2024 | 34.34 | 34.52 | 33.12 | 33.31 | 290,497 | -1.00(-2.91%) |
Mar 01, 2024 | 34.22 | 34.72 | 33.80 | 34.31 | 607,028 | +0.02(+0.06%) |
Feb 29, 2024 | 35.23 | 35.24 | 34.29 | 34.29 | 430,512 | -0.62(-1.78%) |
Feb 28, 2024 | 35.11 | 36.19 | 34.70 | 34.91 | 1,948,426 | -0.38(-1.06%) |
Feb 27, 2024 | 35.34 | 35.64 | 34.80 | 35.29 | 389,047 | +0.22(+0.62%) |
Feb 26, 2024 | 34.82 | 35.21 | 34.46 | 35.07 | 253,775 | +0.24(+0.68%) |
Feb 23, 2024 | 34.93 | 35.06 | 34.51 | 34.83 | 315,118 | -0.17(-0.48%) |
Feb 22, 2024 | 34.63 | 35.29 | 33.20 | 35.00 | 362,993 | +0.37(+1.08%) |
Feb 21, 2024 | 34.46 | 34.66 | 34.12 | 34.63 | 283,433 | -0.04(-0.11%) |
Feb 20, 2024 | 34.70 | 34.94 | 34.12 | 34.67 | 395,474 | +0.19(+0.54%) |
Feb 16, 2024 | 34.44 | 34.86 | 33.94 | 34.48 | 335,500 | -0.08(-0.23%) |
Feb 15, 2024 | 34.94 | 35.16 | 34.28 | 34.56 | 375,945 | +0.00(+0.00%) |
Feb 14, 2024 | 34.53 | 34.75 | 34.16 | 34.56 | 424,866 | +0.46(+1.35%) |
Feb 13, 2024 | 33.93 | 34.62 | 33.54 | 34.10 | 532,878 | -1.16(-3.29%) |
Feb 12, 2024 | 35.73 | 35.82 | 34.78 | 35.26 | 562,914 | -0.48(-1.35%) |
Feb 09, 2024 | 34.35 | 36.71 | 33.69 | 35.74 | 1,389,887 | +2.11(+6.28%) |
Feb 08, 2024 | 33.12 | 33.90 | 32.46 | 33.63 | 371,773 | +0.37(+1.12%) |
Feb 07, 2024 | 32.37 | 33.52 | 32.02 | 33.25 | 333,196 | +1.10(+3.42%) |
Feb 06, 2024 | 32.64 | 32.76 | 31.73 | 32.16 | 269,286 | -0.48(-1.47%) |
Feb 05, 2024 | 32.99 | 33.04 | 32.42 | 32.64 | 253,373 | -0.73(-2.18%) |
Feb 02, 2024 | 32.70 | 33.44 | 32.54 | 33.36 | 234,206 | +0.28(+0.86%) |