Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.42 | 33.92 | 33.20 | 33.22 | 1,001,703 | -0.58(-1.72%) |
Apr 29, 2024 | 32.99 | 33.83 | 32.99 | 33.80 | 966,596 | +1.23(+3.77%) |
Apr 26, 2024 | 32.78 | 33.35 | 32.57 | 32.57 | 813,995 | -0.09(-0.27%) |
Apr 25, 2024 | 32.54 | 32.78 | 32.11 | 32.66 | 725,661 | -0.47(-1.42%) |
Apr 24, 2024 | 32.84 | 33.17 | 32.57 | 33.13 | 736,145 | -0.02(-0.06%) |
Apr 23, 2024 | 32.82 | 33.74 | 32.75 | 33.15 | 599,500 | +0.30(+0.93%) |
Apr 22, 2024 | 32.53 | 33.00 | 32.30 | 32.84 | 647,503 | +0.32(+1.00%) |
Apr 19, 2024 | 32.11 | 32.59 | 32.11 | 32.52 | 933,714 | +0.41(+1.29%) |
Apr 18, 2024 | 32.09 | 32.42 | 31.76 | 32.11 | 683,209 | +0.27(+0.83%) |
Apr 17, 2024 | 31.94 | 32.36 | 31.80 | 31.84 | 728,259 | +0.01(+0.03%) |
Apr 16, 2024 | 32.00 | 32.33 | 31.35 | 31.83 | 907,926 | -0.55(-1.70%) |
Apr 15, 2024 | 33.14 | 33.24 | 32.21 | 32.38 | 884,479 | -0.51(-1.55%) |
Apr 12, 2024 | 33.29 | 33.29 | 32.61 | 32.89 | 899,200 | -0.51(-1.53%) |
Apr 11, 2024 | 32.88 | 33.42 | 32.62 | 33.40 | 1,055,112 | +0.74(+2.26%) |
Apr 10, 2024 | 33.78 | 33.93 | 32.40 | 32.67 | 728,803 | -2.58(-7.33%) |
Apr 09, 2024 | 34.47 | 35.35 | 34.47 | 35.25 | 855,146 | +0.91(+2.66%) |
Apr 08, 2024 | 33.91 | 34.43 | 33.85 | 34.34 | 574,121 | +0.79(+2.34%) |
Apr 05, 2024 | 33.21 | 33.77 | 32.91 | 33.55 | 813,020 | +0.04(+0.12%) |
Apr 04, 2024 | 34.57 | 34.84 | 33.41 | 33.51 | 678,387 | -0.60(-1.76%) |
Apr 03, 2024 | 33.86 | 34.55 | 33.72 | 34.11 | 834,353 | +0.01(+0.03%) |
Apr 02, 2024 | 34.05 | 34.12 | 33.49 | 34.10 | 844,893 | -0.45(-1.31%) |
Apr 01, 2024 | 35.95 | 35.95 | 34.43 | 34.55 | 955,831 | -1.25(-3.49%) |
Mar 28, 2024 | 35.75 | 36.32 | 35.53 | 35.80 | 967,783 | +0.30(+0.86%) |
Mar 27, 2024 | 34.95 | 35.55 | 34.86 | 35.50 | 1,199,615 | +0.94(+2.73%) |
Mar 26, 2024 | 35.36 | 35.38 | 34.50 | 34.55 | 1,264,041 | -0.54(-1.54%) |
Mar 25, 2024 | 34.61 | 35.22 | 34.61 | 35.10 | 1,347,322 | +0.48(+1.40%) |
Mar 22, 2024 | 36.29 | 36.79 | 34.48 | 34.61 | 1,070,468 | -1.67(-4.61%) |
Mar 21, 2024 | 35.43 | 36.54 | 35.21 | 36.29 | 1,770,286 | +1.27(+3.62%) |
Mar 20, 2024 | 33.85 | 35.11 | 33.62 | 35.02 | 828,593 | +1.01(+2.96%) |
Mar 19, 2024 | 33.62 | 34.07 | 33.55 | 34.01 | 854,125 | +0.17(+0.52%) |
Mar 18, 2024 | 33.69 | 33.93 | 33.34 | 33.84 | 731,293 | +0.28(+0.84%) |
Mar 15, 2024 | 33.06 | 34.03 | 33.06 | 33.56 | 2,478,693 | +0.28(+0.84%) |
Mar 14, 2024 | 33.90 | 33.90 | 32.87 | 33.28 | 877,594 | -0.88(-2.58%) |
Mar 13, 2024 | 34.23 | 34.83 | 34.13 | 34.16 | 554,660 | -0.02(-0.06%) |
Mar 12, 2024 | 34.23 | 34.56 | 33.59 | 34.18 | 818,734 | -0.20(-0.59%) |
Mar 11, 2024 | 34.96 | 35.38 | 34.36 | 34.38 | 925,475 | -0.77(-2.20%) |
Mar 08, 2024 | 35.58 | 36.12 | 35.13 | 35.15 | 805,919 | -0.05(-0.14%) |
Mar 07, 2024 | 35.14 | 35.43 | 34.91 | 35.20 | 582,855 | +0.34(+0.97%) |
Mar 06, 2024 | 36.26 | 36.26 | 34.58 | 34.86 | 991,091 | -0.81(-2.28%) |
Mar 05, 2024 | 35.55 | 36.53 | 35.40 | 35.68 | 1,567,648 | -0.31(-0.86%) |
Mar 04, 2024 | 35.55 | 36.48 | 35.09 | 35.99 | 1,042,902 | +0.47(+1.34%) |
Mar 01, 2024 | 36.35 | 36.61 | 35.39 | 35.51 | 1,838,225 | -1.16(-3.17%) |
Feb 29, 2024 | 35.52 | 37.08 | 35.35 | 36.67 | 2,478,672 | +1.73(+4.96%) |
Feb 28, 2024 | 34.24 | 35.52 | 34.21 | 34.94 | 1,014,333 | +0.27(+0.78%) |
Feb 27, 2024 | 34.67 | 34.92 | 34.34 | 34.67 | 667,817 | +0.50(+1.47%) |
Feb 26, 2024 | 34.54 | 34.94 | 34.00 | 34.17 | 643,947 | -0.54(-1.56%) |
Feb 23, 2024 | 35.28 | 35.30 | 34.69 | 34.71 | 637,784 | -0.56(-1.59%) |
Feb 22, 2024 | 35.06 | 35.58 | 34.76 | 35.27 | 1,287,195 | +0.21(+0.61%) |
Feb 21, 2024 | 34.67 | 35.14 | 34.55 | 35.06 | 971,030 | +0.05(+0.14%) |
Feb 20, 2024 | 34.66 | 35.09 | 34.31 | 35.01 | 1,237,391 | -0.09(-0.25%) |
Feb 16, 2024 | 34.10 | 35.31 | 33.66 | 35.10 | 841,782 | +0.29(+0.83%) |
Feb 15, 2024 | 33.35 | 34.82 | 33.30 | 34.81 | 898,235 | +1.94(+5.89%) |
Feb 14, 2024 | 32.79 | 33.15 | 32.46 | 32.87 | 1,251,285 | +0.66(+2.04%) |
Feb 13, 2024 | 32.77 | 33.49 | 31.64 | 32.21 | 1,467,844 | -2.31(-6.70%) |
Feb 12, 2024 | 33.91 | 34.97 | 33.90 | 34.52 | 1,056,843 | +0.92(+2.74%) |
Feb 09, 2024 | 33.81 | 34.14 | 33.26 | 33.61 | 1,123,886 | -0.24(-0.71%) |
Feb 08, 2024 | 33.11 | 34.04 | 33.07 | 33.85 | 992,511 | +0.64(+1.92%) |
Feb 07, 2024 | 32.92 | 33.57 | 32.09 | 33.21 | 1,632,502 | +0.36(+1.09%) |
Feb 06, 2024 | 32.48 | 33.18 | 31.91 | 32.85 | 2,488,484 | -0.46(-1.39%) |
Feb 05, 2024 | 33.03 | 33.69 | 32.79 | 33.32 | 1,368,690 | -0.45(-1.32%) |
Feb 02, 2024 | 33.38 | 34.10 | 32.84 | 33.76 | 2,009,207 | -0.31(-0.91%) |