Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.28 | 34.39 | 33.99 | 33.99 | 1,693,694 | -0.11(-0.32%) |
Apr 29, 2024 | 33.99 | 34.11 | 33.95 | 34.10 | 1,233,384 | +0.25(+0.74%) |
Apr 26, 2024 | 33.64 | 33.90 | 33.63 | 33.85 | 1,287,540 | +0.20(+0.59%) |
Apr 25, 2024 | 33.55 | 33.73 | 33.31 | 33.65 | 1,147,140 | -0.76(-2.21%) |
Apr 24, 2024 | 34.70 | 34.70 | 34.33 | 34.41 | 699,314 | -0.17(-0.49%) |
Apr 23, 2024 | 34.41 | 34.59 | 34.34 | 34.58 | 790,765 | +0.03(+0.09%) |
Apr 22, 2024 | 34.21 | 34.65 | 34.18 | 34.55 | 1,001,273 | +0.41(+1.20%) |
Apr 19, 2024 | 34.11 | 34.25 | 33.95 | 34.14 | 1,009,350 | -0.31(-0.90%) |
Apr 18, 2024 | 34.75 | 34.78 | 34.43 | 34.45 | 995,164 | -0.26(-0.75%) |
Apr 17, 2024 | 34.96 | 35.02 | 34.55 | 34.71 | 776,854 | -0.42(-1.20%) |
Apr 16, 2024 | 35.34 | 35.36 | 35.08 | 35.13 | 1,023,004 | -0.73(-2.04%) |
Apr 15, 2024 | 36.51 | 36.52 | 35.77 | 35.86 | 1,007,107 | -0.24(-0.66%) |
Apr 12, 2024 | 36.41 | 36.48 | 36.06 | 36.10 | 1,009,730 | -0.55(-1.50%) |
Apr 11, 2024 | 36.76 | 36.77 | 36.34 | 36.65 | 491,121 | +0.07(+0.19%) |
Apr 10, 2024 | 36.80 | 36.80 | 36.50 | 36.58 | 832,938 | -0.46(-1.24%) |
Apr 09, 2024 | 37.28 | 37.34 | 36.84 | 37.04 | 906,553 | +0.03(+0.08%) |
Apr 08, 2024 | 36.90 | 37.26 | 36.85 | 37.01 | 678,176 | +0.31(+0.84%) |
Apr 05, 2024 | 36.32 | 36.77 | 36.32 | 36.70 | 1,009,402 | +0.50(+1.38%) |
Apr 04, 2024 | 36.60 | 36.89 | 36.18 | 36.20 | 835,323 | -0.22(-0.60%) |
Apr 03, 2024 | 36.24 | 36.59 | 36.24 | 36.42 | 1,080,088 | +0.08(+0.22%) |
Apr 02, 2024 | 36.32 | 36.45 | 36.22 | 36.34 | 933,016 | -0.49(-1.33%) |
Apr 01, 2024 | 36.92 | 36.92 | 36.63 | 36.83 | 1,026,481 | -0.40(-1.07%) |
Mar 28, 2024 | 37.20 | 37.20 | 37.20 | 37.23 | 600,894 | -0.09(-0.24%) |
Mar 27, 2024 | 37.30 | 37.34 | 37.15 | 37.32 | 1,217,786 | +0.29(+0.78%) |
Mar 26, 2024 | 37.07 | 37.12 | 36.94 | 37.03 | 1,916,630 | +0.00(+0.00%) |
Mar 25, 2024 | 37.07 | 37.18 | 36.92 | 37.03 | 658,361 | -0.40(-1.06%) |
Mar 22, 2024 | 37.41 | 37.65 | 37.35 | 37.43 | 1,321,337 | +0.24(+0.64%) |
Mar 21, 2024 | 37.04 | 37.24 | 36.95 | 37.19 | 1,370,538 | +0.36(+0.97%) |
Mar 20, 2024 | 36.60 | 36.91 | 36.60 | 36.83 | 3,785,704 | +0.23(+0.62%) |
Mar 19, 2024 | 36.55 | 36.81 | 36.53 | 36.60 | 1,381,059 | +0.42(+1.15%) |
Mar 18, 2024 | 36.32 | 36.43 | 36.12 | 36.19 | 2,647,349 | +0.37(+1.03%) |
Mar 15, 2024 | 35.66 | 35.94 | 35.62 | 35.82 | 1,129,425 | +0.81(+2.33%) |
Mar 14, 2024 | 35.19 | 35.26 | 34.94 | 35.00 | 672,965 | +0.08(+0.23%) |
Mar 13, 2024 | 34.78 | 34.94 | 34.77 | 34.92 | 624,837 | -0.04(-0.11%) |
Mar 12, 2024 | 34.89 | 35.03 | 34.76 | 34.96 | 631,516 | +0.52(+1.50%) |
Mar 11, 2024 | 34.77 | 34.82 | 34.37 | 34.45 | 1,084,887 | -0.83(-2.36%) |
Mar 08, 2024 | 35.56 | 35.73 | 35.26 | 35.28 | 850,367 | +0.08(+0.23%) |
Mar 07, 2024 | 35.09 | 35.26 | 34.96 | 35.20 | 1,154,500 | -0.79(-2.21%) |
Mar 06, 2024 | 36.22 | 36.36 | 35.95 | 36.00 | 3,190,695 | +0.46(+1.29%) |
Mar 05, 2024 | 35.69 | 35.81 | 35.52 | 35.54 | 1,619,359 | -0.20(-0.56%) |
Mar 04, 2024 | 35.67 | 35.85 | 35.58 | 35.74 | 1,129,272 | -0.09(-0.25%) |
Mar 01, 2024 | 35.64 | 35.86 | 35.64 | 35.83 | 901,752 | +0.48(+1.35%) |
Feb 29, 2024 | 35.48 | 35.54 | 35.19 | 35.35 | 576,844 | +0.22(+0.62%) |
Feb 28, 2024 | 35.04 | 35.25 | 34.97 | 35.13 | 506,370 | +0.12(+0.34%) |
Feb 27, 2024 | 35.26 | 35.26 | 34.93 | 35.01 | 698,308 | -0.41(-1.15%) |
Feb 26, 2024 | 35.45 | 35.58 | 35.34 | 35.42 | 699,751 | -0.16(-0.45%) |
Feb 23, 2024 | 35.55 | 35.66 | 35.44 | 35.58 | 761,550 | +0.08(+0.22%) |
Feb 22, 2024 | 35.44 | 35.79 | 35.44 | 35.50 | 1,634,402 | +0.79(+2.29%) |
Feb 21, 2024 | 34.56 | 34.73 | 34.50 | 34.71 | 1,015,181 | +0.31(+0.90%) |
Feb 20, 2024 | 34.57 | 34.62 | 34.30 | 34.40 | 582,433 | -0.11(-0.32%) |
Feb 16, 2024 | 34.56 | 34.69 | 34.44 | 34.51 | 671,551 | -0.08(-0.23%) |
Feb 15, 2024 | 34.05 | 34.62 | 34.05 | 34.59 | 1,084,899 | +0.98(+2.93%) |
Feb 14, 2024 | 33.65 | 33.65 | 33.36 | 33.60 | 915,562 | -0.23(-0.68%) |
Feb 13, 2024 | 33.98 | 34.05 | 33.65 | 33.83 | 1,599,788 | -0.42(-1.22%) |
Feb 12, 2024 | 34.04 | 34.38 | 34.04 | 34.25 | 607,681 | +0.12(+0.35%) |
Feb 09, 2024 | 34.19 | 34.33 | 34.01 | 34.13 | 1,177,865 | -0.79(-2.28%) |
Feb 08, 2024 | 34.50 | 34.94 | 34.41 | 34.92 | 1,019,058 | +0.23(+0.66%) |
Feb 07, 2024 | 34.64 | 34.75 | 34.56 | 34.70 | 863,220 | +0.51(+1.48%) |
Feb 06, 2024 | 33.92 | 34.32 | 33.90 | 34.19 | 988,496 | +0.56(+1.65%) |
Feb 05, 2024 | 33.84 | 33.88 | 33.34 | 33.63 | 1,407,004 | +0.33(+0.98%) |
Feb 02, 2024 | 33.27 | 33.33 | 33.06 | 33.31 | 858,067 | -0.24(-0.71%) |