Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.17 | 34.45 | 34.09 | 34.11 | 257,825 | -0.32(-0.92%) |
Apr 29, 2024 | 34.81 | 35.02 | 34.41 | 34.43 | 640,468 | -0.28(-0.80%) |
Apr 26, 2024 | 34.53 | 34.95 | 34.40 | 34.71 | 197,031 | +0.08(+0.23%) |
Apr 25, 2024 | 34.71 | 34.92 | 34.29 | 34.63 | 793,378 | -0.56(-1.60%) |
Apr 24, 2024 | 34.49 | 35.31 | 34.24 | 35.19 | 330,487 | +0.63(+1.83%) |
Apr 23, 2024 | 34.82 | 35.03 | 33.56 | 34.56 | 833,529 | -1.71(-4.72%) |
Apr 22, 2024 | 35.66 | 36.46 | 35.57 | 36.27 | 339,457 | +0.61(+1.72%) |
Apr 19, 2024 | 34.21 | 35.73 | 34.21 | 35.66 | 320,973 | +1.33(+3.87%) |
Apr 18, 2024 | 34.36 | 34.70 | 34.09 | 34.33 | 343,578 | +0.00(+0.00%) |
Apr 17, 2024 | 34.54 | 34.85 | 34.28 | 34.33 | 363,717 | +0.12(+0.35%) |
Apr 16, 2024 | 34.43 | 34.52 | 33.91 | 34.21 | 332,472 | -0.52(-1.51%) |
Apr 15, 2024 | 35.00 | 35.40 | 34.29 | 34.74 | 533,249 | -0.17(-0.48%) |
Apr 12, 2024 | 34.35 | 34.91 | 34.26 | 34.91 | 253,081 | +0.19(+0.54%) |
Apr 11, 2024 | 34.80 | 34.84 | 34.28 | 34.72 | 267,621 | +0.11(+0.31%) |
Apr 10, 2024 | 35.81 | 35.81 | 34.33 | 34.61 | 407,726 | -2.30(-6.23%) |
Apr 09, 2024 | 36.54 | 36.96 | 36.39 | 36.91 | 390,280 | +0.44(+1.19%) |
Apr 08, 2024 | 36.42 | 36.64 | 36.18 | 36.47 | 382,104 | +0.20(+0.55%) |
Apr 05, 2024 | 36.04 | 36.43 | 35.97 | 36.27 | 158,662 | +0.07(+0.19%) |
Apr 04, 2024 | 36.66 | 36.98 | 36.12 | 36.20 | 243,787 | +0.16(+0.44%) |
Apr 03, 2024 | 36.07 | 36.53 | 35.84 | 36.05 | 264,691 | -0.29(-0.79%) |
Apr 02, 2024 | 36.25 | 36.59 | 35.96 | 36.33 | 432,346 | -0.23(-0.62%) |
Apr 01, 2024 | 37.38 | 37.39 | 36.39 | 36.56 | 389,029 | -0.91(-2.43%) |
Mar 28, 2024 | 37.66 | 38.07 | 37.31 | 37.47 | 865,150 | -0.41(-1.07%) |
Mar 27, 2024 | 36.99 | 37.89 | 36.99 | 37.88 | 596,066 | +0.93(+2.52%) |
Mar 26, 2024 | 37.33 | 37.33 | 36.67 | 36.95 | 321,185 | -0.08(-0.21%) |
Mar 25, 2024 | 36.96 | 37.42 | 36.66 | 37.03 | 793,930 | +0.36(+0.97%) |
Mar 22, 2024 | 38.66 | 38.66 | 36.43 | 36.67 | 548,777 | -1.81(-4.71%) |
Mar 21, 2024 | 38.03 | 38.72 | 38.03 | 38.48 | 317,467 | +0.59(+1.57%) |
Mar 20, 2024 | 36.25 | 38.29 | 36.25 | 37.89 | 657,866 | +1.31(+3.57%) |
Mar 19, 2024 | 36.47 | 36.95 | 36.47 | 36.58 | 533,710 | -0.38(-1.02%) |
Mar 18, 2024 | 37.51 | 37.59 | 36.80 | 36.96 | 438,496 | -0.51(-1.35%) |
Mar 15, 2024 | 37.24 | 38.08 | 37.14 | 37.46 | 1,978,780 | -0.08(-0.21%) |
Mar 14, 2024 | 38.93 | 38.98 | 37.30 | 37.54 | 507,909 | -1.64(-4.20%) |
Mar 13, 2024 | 39.08 | 39.59 | 38.82 | 39.19 | 285,905 | -0.02(-0.05%) |
Mar 12, 2024 | 39.60 | 39.60 | 38.85 | 39.21 | 254,355 | -0.43(-1.07%) |
Mar 11, 2024 | 39.84 | 40.21 | 39.61 | 39.63 | 282,804 | -0.52(-1.28%) |
Mar 08, 2024 | 40.91 | 40.96 | 40.13 | 40.15 | 200,546 | -0.10(-0.25%) |
Mar 07, 2024 | 40.66 | 40.79 | 40.12 | 40.25 | 208,225 | +0.14(+0.35%) |
Mar 06, 2024 | 40.44 | 40.83 | 38.89 | 40.11 | 258,934 | -0.25(-0.61%) |
Mar 05, 2024 | 38.34 | 40.39 | 38.20 | 40.36 | 365,093 | +1.87(+4.86%) |
Mar 04, 2024 | 38.83 | 39.36 | 38.44 | 38.48 | 295,673 | +0.06(+0.15%) |
Mar 01, 2024 | 38.50 | 38.56 | 37.81 | 38.42 | 190,284 | -0.26(-0.67%) |
Feb 29, 2024 | 38.99 | 39.46 | 38.47 | 38.68 | 262,008 | +0.48(+1.24%) |
Feb 28, 2024 | 38.36 | 38.83 | 38.17 | 38.21 | 215,137 | -0.53(-1.38%) |
Feb 27, 2024 | 38.63 | 38.91 | 38.34 | 38.74 | 197,362 | +0.35(+0.90%) |
Feb 26, 2024 | 38.58 | 38.88 | 38.24 | 38.39 | 246,511 | -0.34(-0.89%) |
Feb 23, 2024 | 38.50 | 39.21 | 38.17 | 38.74 | 181,587 | +0.20(+0.51%) |
Feb 22, 2024 | 38.47 | 38.74 | 38.13 | 38.54 | 279,422 | -0.13(-0.33%) |
Feb 21, 2024 | 39.09 | 39.09 | 38.52 | 38.67 | 293,531 | -0.47(-1.20%) |
Feb 20, 2024 | 39.00 | 39.61 | 38.94 | 39.14 | 449,984 | -0.48(-1.21%) |
Feb 16, 2024 | 39.84 | 40.02 | 39.43 | 39.62 | 229,709 | -0.52(-1.30%) |
Feb 15, 2024 | 38.77 | 40.43 | 38.77 | 40.14 | 300,990 | +1.58(+4.10%) |
Feb 14, 2024 | 38.54 | 38.88 | 37.80 | 38.56 | 343,475 | +0.57(+1.50%) |
Feb 13, 2024 | 38.63 | 39.47 | 37.44 | 37.99 | 464,852 | -1.97(-4.94%) |
Feb 12, 2024 | 39.06 | 40.40 | 39.06 | 39.97 | 290,756 | +0.92(+2.36%) |
Feb 09, 2024 | 38.72 | 39.13 | 37.88 | 39.04 | 241,027 | +0.47(+1.22%) |
Feb 08, 2024 | 38.06 | 38.67 | 37.92 | 38.57 | 284,884 | +0.34(+0.90%) |
Feb 07, 2024 | 38.77 | 38.77 | 37.61 | 38.23 | 251,806 | -0.34(-0.89%) |
Feb 06, 2024 | 38.42 | 38.95 | 38.21 | 38.57 | 431,476 | +0.13(+0.33%) |
Feb 05, 2024 | 38.89 | 39.01 | 38.25 | 38.44 | 284,299 | -0.92(-2.34%) |
Feb 02, 2024 | 38.45 | 39.63 | 38.45 | 39.37 | 290,100 | -0.03(-0.07%) |