Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.18 | 36.29 | 35.00 | 35.04 | 321,279 | -1.25(-3.44%) |
Apr 29, 2024 | 36.45 | 36.52 | 36.09 | 36.29 | 243,615 | -0.03(-0.08%) |
Apr 26, 2024 | 36.60 | 37.06 | 36.19 | 36.32 | 223,783 | -0.23(-0.63%) |
Apr 25, 2024 | 36.64 | 36.86 | 35.99 | 36.55 | 178,361 | -0.41(-1.11%) |
Apr 24, 2024 | 37.00 | 37.38 | 35.89 | 36.96 | 341,051 | +1.35(+3.79%) |
Apr 23, 2024 | 35.87 | 35.97 | 35.30 | 35.61 | 182,151 | +0.09(+0.25%) |
Apr 22, 2024 | 35.53 | 36.75 | 34.83 | 35.52 | 751,950 | +0.10(+0.28%) |
Apr 19, 2024 | 34.30 | 36.62 | 34.30 | 35.42 | 563,447 | +1.06(+3.08%) |
Apr 18, 2024 | 34.16 | 35.72 | 33.82 | 34.36 | 386,647 | +0.31(+0.91%) |
Apr 17, 2024 | 33.57 | 35.09 | 33.38 | 34.05 | 312,235 | +0.40(+1.19%) |
Apr 16, 2024 | 34.50 | 34.50 | 33.35 | 33.65 | 418,418 | -0.50(-1.46%) |
Apr 15, 2024 | 34.46 | 34.56 | 33.94 | 34.15 | 206,889 | -0.31(-0.90%) |
Apr 12, 2024 | 34.65 | 34.86 | 34.34 | 34.46 | 164,144 | -0.45(-1.29%) |
Apr 11, 2024 | 35.51 | 35.61 | 34.86 | 34.91 | 142,834 | -0.37(-1.05%) |
Apr 10, 2024 | 34.89 | 35.44 | 34.69 | 35.28 | 76,661 | +0.15(+0.43%) |
Apr 09, 2024 | 35.04 | 35.85 | 35.00 | 35.13 | 129,623 | +0.08(+0.23%) |
Apr 08, 2024 | 34.90 | 35.56 | 34.76 | 35.05 | 260,922 | -0.02(-0.06%) |
Apr 05, 2024 | 34.77 | 35.33 | 34.57 | 35.07 | 106,467 | +0.15(+0.43%) |
Apr 04, 2024 | 35.50 | 35.89 | 34.91 | 34.92 | 168,155 | -0.58(-1.63%) |
Apr 03, 2024 | 34.93 | 36.00 | 34.93 | 35.50 | 200,948 | +0.34(+0.97%) |
Apr 02, 2024 | 35.20 | 35.29 | 35.00 | 35.16 | 163,001 | +0.04(+0.11%) |
Apr 01, 2024 | 34.77 | 35.30 | 34.57 | 35.12 | 270,834 | +0.05(+0.14%) |
Mar 28, 2024 | 35.28 | 35.50 | 34.99 | 35.07 | 165,510 | +0.01(+0.03%) |
Mar 27, 2024 | 35.31 | 35.60 | 34.81 | 35.06 | 242,556 | -0.01(-0.03%) |
Mar 26, 2024 | 35.00 | 35.26 | 34.77 | 35.07 | 216,675 | +0.04(+0.11%) |
Mar 25, 2024 | 35.04 | 35.48 | 34.80 | 35.03 | 239,023 | -0.05(-0.14%) |
Mar 22, 2024 | 35.27 | 35.47 | 34.89 | 35.08 | 85,113 | -0.11(-0.31%) |
Mar 21, 2024 | 35.25 | 35.74 | 35.00 | 35.19 | 456,416 | -0.15(-0.42%) |
Mar 20, 2024 | 34.81 | 35.36 | 34.71 | 35.34 | 107,392 | +0.33(+0.94%) |
Mar 19, 2024 | 35.35 | 35.38 | 34.90 | 35.01 | 110,202 | -0.34(-0.96%) |
Mar 18, 2024 | 35.00 | 35.52 | 34.67 | 35.35 | 207,304 | +0.23(+0.65%) |
Mar 15, 2024 | 35.28 | 35.95 | 34.75 | 35.12 | 285,210 | -0.16(-0.45%) |
Mar 14, 2024 | 34.94 | 35.97 | 34.61 | 35.28 | 299,662 | +0.34(+0.97%) |
Mar 13, 2024 | 34.66 | 35.05 | 34.38 | 34.94 | 234,774 | +0.28(+0.81%) |
Mar 12, 2024 | 33.43 | 34.75 | 33.12 | 34.66 | 307,852 | +1.18(+3.52%) |
Mar 11, 2024 | 33.17 | 33.96 | 32.71 | 33.48 | 232,663 | +0.09(+0.27%) |
Mar 08, 2024 | 33.60 | 33.72 | 33.13 | 33.39 | 144,085 | -0.04(-0.12%) |
Mar 07, 2024 | 33.33 | 33.63 | 32.76 | 33.43 | 151,967 | +0.33(+1.00%) |
Mar 06, 2024 | 33.52 | 33.52 | 32.98 | 33.10 | 128,459 | +0.27(+0.82%) |
Mar 05, 2024 | 32.98 | 33.05 | 32.45 | 32.83 | 126,563 | -0.25(-0.76%) |
Mar 04, 2024 | 33.05 | 33.50 | 32.57 | 33.08 | 176,199 | +0.33(+1.01%) |
Mar 01, 2024 | 32.50 | 33.02 | 32.16 | 32.75 | 196,276 | +0.40(+1.24%) |
Feb 29, 2024 | 32.65 | 32.87 | 32.14 | 32.35 | 300,044 | -0.13(-0.40%) |
Feb 28, 2024 | 32.97 | 33.00 | 32.40 | 32.48 | 248,619 | -0.49(-1.49%) |
Feb 27, 2024 | 32.58 | 33.00 | 32.33 | 32.97 | 218,863 | +0.39(+1.20%) |
Feb 26, 2024 | 32.68 | 32.81 | 32.00 | 32.58 | 414,578 | -0.11(-0.34%) |
Feb 23, 2024 | 32.59 | 33.00 | 32.35 | 32.69 | 294,381 | -0.26(-0.79%) |
Feb 22, 2024 | 31.43 | 34.59 | 31.43 | 32.95 | 671,488 | +1.49(+4.74%) |
Feb 21, 2024 | 30.95 | 31.81 | 30.76 | 31.46 | 380,053 | +0.33(+1.06%) |
Feb 20, 2024 | 31.06 | 31.49 | 30.96 | 31.13 | 299,117 | -0.27(-0.86%) |
Feb 16, 2024 | 31.54 | 31.80 | 31.08 | 31.40 | 106,195 | -0.24(-0.76%) |
Feb 15, 2024 | 31.86 | 32.00 | 31.12 | 31.64 | 260,695 | -0.24(-0.75%) |
Feb 14, 2024 | 31.80 | 32.21 | 30.97 | 31.88 | 367,544 | +0.22(+0.69%) |
Feb 13, 2024 | 31.71 | 32.20 | 31.24 | 31.66 | 260,629 | -0.35(-1.09%) |
Feb 12, 2024 | 32.00 | 32.35 | 31.65 | 32.01 | 657,242 | -0.09(-0.28%) |
Feb 09, 2024 | 32.20 | 32.93 | 31.51 | 32.10 | 480,103 | -0.23(-0.71%) |
Feb 08, 2024 | 32.12 | 32.46 | 31.20 | 32.33 | 727,487 | +1.50(+4.87%) |
Feb 07, 2024 | 32.23 | 32.82 | 30.11 | 30.83 | 1,148,942 | +4.65(+17.78%) |
Feb 06, 2024 | 26.13 | 26.23 | 25.93 | 26.18 | 221,044 | +0.12(+0.44%) |
Feb 05, 2024 | 26.16 | 26.22 | 25.75 | 26.06 | 157,363 | -0.22(-0.84%) |
Feb 02, 2024 | 26.27 | 26.43 | 26.05 | 26.28 | 157,547 | +0.07(+0.25%) |