Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.47 | 32.75 | 32.35 | 32.60 | 750,625 | +0.02(+0.06%) |
Apr 29, 2024 | 32.48 | 32.81 | 32.29 | 32.58 | 613,166 | +0.07(+0.21%) |
Apr 26, 2024 | 33.04 | 33.04 | 32.11 | 32.51 | 924,098 | -0.32(-0.97%) |
Apr 25, 2024 | 32.73 | 32.94 | 32.62 | 32.83 | 523,263 | -0.30(-0.90%) |
Apr 24, 2024 | 33.06 | 33.20 | 32.93 | 33.13 | 446,397 | -0.26(-0.78%) |
Apr 23, 2024 | 33.15 | 33.61 | 32.57 | 33.39 | 517,140 | +0.22(+0.66%) |
Apr 22, 2024 | 32.98 | 33.26 | 32.85 | 33.17 | 556,978 | +0.25(+0.76%) |
Apr 19, 2024 | 32.29 | 32.96 | 32.29 | 32.92 | 704,980 | +0.61(+1.88%) |
Apr 18, 2024 | 32.04 | 32.64 | 31.85 | 32.31 | 695,038 | +0.39(+1.22%) |
Apr 17, 2024 | 32.20 | 32.36 | 31.91 | 31.93 | 460,726 | -0.36(-1.11%) |
Apr 16, 2024 | 32.45 | 32.45 | 31.93 | 32.28 | 551,607 | -0.21(-0.64%) |
Apr 15, 2024 | 32.91 | 32.92 | 32.30 | 32.49 | 547,248 | -0.34(-1.03%) |
Apr 12, 2024 | 32.83 | 33.05 | 32.61 | 32.83 | 530,458 | -0.17(-0.52%) |
Apr 11, 2024 | 32.95 | 33.17 | 32.66 | 33.00 | 474,236 | +0.09(+0.27%) |
Apr 10, 2024 | 33.89 | 33.90 | 32.90 | 32.91 | 692,743 | -1.92(-5.51%) |
Apr 09, 2024 | 34.52 | 34.84 | 34.48 | 34.83 | 363,190 | +0.33(+0.95%) |
Apr 08, 2024 | 34.05 | 34.57 | 34.02 | 34.51 | 515,634 | +0.51(+1.49%) |
Apr 05, 2024 | 33.81 | 34.10 | 33.44 | 34.00 | 411,169 | +0.18(+0.53%) |
Apr 04, 2024 | 34.25 | 34.51 | 33.74 | 33.82 | 440,861 | -0.23(-0.67%) |
Apr 03, 2024 | 34.01 | 34.10 | 33.63 | 34.05 | 679,425 | +0.02(+0.06%) |
Apr 02, 2024 | 34.58 | 34.65 | 33.63 | 34.03 | 1,090,504 | -0.84(-2.40%) |
Apr 01, 2024 | 35.66 | 35.66 | 34.75 | 34.86 | 551,324 | -0.80(-2.23%) |
Mar 28, 2024 | 35.38 | 35.73 | 35.55 | 35.66 | 743,261 | +0.27(+0.76%) |
Mar 27, 2024 | 34.95 | 35.41 | 34.95 | 35.39 | 658,798 | +0.69(+1.98%) |
Mar 26, 2024 | 34.93 | 35.12 | 34.66 | 34.70 | 410,874 | -0.16(-0.46%) |
Mar 25, 2024 | 35.52 | 35.59 | 34.80 | 34.86 | 345,611 | -0.37(-1.04%) |
Mar 22, 2024 | 35.93 | 35.93 | 35.05 | 35.23 | 575,766 | -0.56(-1.56%) |
Mar 21, 2024 | 35.79 | 36.02 | 35.41 | 35.79 | 559,423 | +0.13(+0.36%) |
Mar 20, 2024 | 34.69 | 35.78 | 34.62 | 35.66 | 517,229 | +0.82(+2.34%) |
Mar 19, 2024 | 35.04 | 35.29 | 34.80 | 34.84 | 522,912 | -0.22(-0.62%) |
Mar 18, 2024 | 35.04 | 35.28 | 34.87 | 35.06 | 488,647 | +0.02(+0.06%) |
Mar 15, 2024 | 34.89 | 35.45 | 34.87 | 35.04 | 3,394,186 | -0.07(-0.20%) |
Mar 14, 2024 | 35.36 | 35.60 | 34.81 | 35.11 | 495,443 | -0.51(-1.43%) |
Mar 13, 2024 | 35.60 | 35.89 | 35.39 | 35.62 | 549,107 | -0.09(-0.25%) |
Mar 12, 2024 | 35.64 | 35.86 | 35.39 | 35.71 | 462,459 | -0.04(-0.11%) |
Mar 11, 2024 | 35.54 | 35.84 | 35.46 | 35.75 | 473,691 | +0.09(+0.25%) |
Mar 08, 2024 | 35.51 | 35.72 | 35.42 | 35.66 | 666,920 | +0.61(+1.75%) |
Mar 07, 2024 | 35.42 | 35.94 | 34.96 | 35.05 | 542,154 | -0.33(-0.92%) |
Mar 06, 2024 | 35.62 | 35.69 | 35.19 | 35.37 | 486,880 | -0.11(-0.31%) |
Mar 05, 2024 | 35.87 | 36.24 | 35.38 | 35.48 | 494,893 | -0.54(-1.49%) |
Mar 04, 2024 | 35.30 | 36.12 | 35.23 | 36.02 | 860,190 | +0.81(+2.31%) |
Mar 01, 2024 | 35.37 | 35.37 | 34.84 | 35.20 | 598,456 | -0.21(-0.59%) |
Feb 29, 2024 | 34.88 | 35.43 | 34.61 | 35.41 | 1,590,684 | +0.74(+2.14%) |
Feb 28, 2024 | 34.08 | 34.91 | 34.08 | 34.67 | 586,372 | +0.25(+0.72%) |
Feb 27, 2024 | 34.44 | 34.63 | 34.09 | 34.42 | 561,403 | +0.28(+0.81%) |
Feb 26, 2024 | 34.03 | 34.27 | 33.96 | 34.14 | 443,160 | -0.09(-0.26%) |
Feb 23, 2024 | 34.54 | 34.62 | 34.19 | 34.23 | 487,837 | -0.05(-0.14%) |
Feb 22, 2024 | 34.36 | 34.63 | 34.08 | 34.28 | 628,015 | -0.21(-0.60%) |
Feb 21, 2024 | 34.18 | 34.78 | 34.11 | 34.49 | 484,558 | +0.20(+0.58%) |
Feb 20, 2024 | 33.98 | 34.46 | 33.91 | 34.29 | 484,733 | +0.04(+0.12%) |
Feb 16, 2024 | 34.68 | 34.68 | 34.16 | 34.25 | 647,230 | -0.52(-1.48%) |
Feb 15, 2024 | 34.18 | 34.78 | 34.18 | 34.77 | 729,993 | +0.76(+2.24%) |
Feb 14, 2024 | 34.05 | 34.32 | 33.48 | 34.01 | 585,911 | -0.07(-0.21%) |
Feb 13, 2024 | 33.72 | 34.28 | 33.53 | 34.08 | 749,367 | -0.83(-2.38%) |
Feb 12, 2024 | 34.64 | 35.05 | 34.61 | 34.91 | 708,368 | +0.34(+0.97%) |
Feb 09, 2024 | 34.42 | 34.80 | 33.47 | 34.57 | 1,053,191 | +0.18(+0.52%) |
Feb 08, 2024 | 34.33 | 34.51 | 34.12 | 34.39 | 771,504 | +0.08(+0.23%) |
Feb 07, 2024 | 34.60 | 34.62 | 34.27 | 34.31 | 864,472 | -0.23(-0.66%) |
Feb 06, 2024 | 33.63 | 34.75 | 33.63 | 34.54 | 649,424 | +0.40(+1.16%) |
Feb 05, 2024 | 33.98 | 34.52 | 33.68 | 34.15 | 622,996 | -0.25(-0.72%) |
Feb 02, 2024 | 34.58 | 34.69 | 34.23 | 34.39 | 394,829 | -0.59(-1.70%) |