Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 35.38 | 36.36 | 34.65 | 35.96 | 1,213,741 | +0.63(+1.78%) |
Apr 25, 2024 | 34.94 | 35.83 | 34.68 | 35.33 | 1,192,512 | -0.26(-0.73%) |
Apr 24, 2024 | 36.28 | 36.50 | 35.15 | 35.59 | 1,283,498 | -0.67(-1.85%) |
Apr 23, 2024 | 36.45 | 37.87 | 36.17 | 36.26 | 1,366,415 | -0.17(-0.47%) |
Apr 22, 2024 | 35.31 | 36.71 | 34.87 | 36.43 | 916,324 | +1.51(+4.32%) |
Apr 19, 2024 | 36.01 | 36.37 | 34.23 | 34.92 | 1,243,722 | -0.91(-2.54%) |
Apr 18, 2024 | 36.66 | 37.19 | 35.79 | 35.83 | 1,059,352 | -0.99(-2.69%) |
Apr 17, 2024 | 36.49 | 37.56 | 36.07 | 36.82 | 1,153,061 | +0.57(+1.57%) |
Apr 16, 2024 | 35.25 | 36.62 | 35.03 | 36.25 | 1,191,734 | +0.71(+2.00%) |
Apr 15, 2024 | 35.99 | 36.55 | 34.63 | 35.54 | 1,157,908 | -0.53(-1.47%) |
Apr 12, 2024 | 37.79 | 37.98 | 35.21 | 36.07 | 1,634,589 | -1.34(-3.58%) |
Apr 11, 2024 | 36.69 | 38.73 | 35.60 | 37.41 | 2,506,243 | +0.91(+2.49%) |
Apr 10, 2024 | 33.98 | 37.50 | 33.62 | 36.50 | 4,427,365 | +3.51(+10.64%) |
Apr 09, 2024 | 32.29 | 33.50 | 31.91 | 32.99 | 1,949,829 | +1.08(+3.38%) |
Apr 08, 2024 | 31.57 | 32.02 | 31.05 | 31.91 | 863,320 | +0.64(+2.05%) |
Apr 05, 2024 | 30.09 | 31.35 | 29.55 | 31.27 | 723,849 | +1.13(+3.75%) |
Apr 04, 2024 | 31.60 | 32.17 | 29.74 | 30.14 | 1,077,615 | -1.25(-3.98%) |
Apr 03, 2024 | 30.64 | 31.50 | 30.31 | 31.39 | 1,161,015 | +0.47(+1.52%) |
Apr 02, 2024 | 30.98 | 31.06 | 30.01 | 30.92 | 1,042,613 | -0.76(-2.40%) |
Apr 01, 2024 | 32.08 | 32.34 | 31.43 | 31.68 | 712,899 | -0.55(-1.71%) |
Mar 28, 2024 | 31.58 | 32.48 | 31.33 | 32.23 | 1,038,135 | +0.51(+1.61%) |
Mar 27, 2024 | 30.41 | 31.74 | 30.02 | 31.72 | 931,001 | +1.72(+5.73%) |
Mar 26, 2024 | 30.62 | 30.75 | 29.77 | 30.00 | 901,244 | -0.36(-1.19%) |
Mar 25, 2024 | 30.99 | 31.18 | 30.15 | 30.36 | 833,801 | -0.51(-1.65%) |
Mar 22, 2024 | 32.41 | 32.47 | 30.83 | 30.87 | 641,836 | -1.56(-4.81%) |
Mar 21, 2024 | 31.70 | 32.67 | 31.20 | 32.43 | 1,417,623 | +1.31(+4.21%) |
Mar 20, 2024 | 30.67 | 31.27 | 30.26 | 31.12 | 2,698,454 | +0.32(+1.04%) |
Mar 19, 2024 | 30.78 | 31.27 | 30.39 | 30.80 | 1,223,881 | -0.14(-0.45%) |
Mar 18, 2024 | 31.93 | 32.17 | 30.86 | 30.94 | 2,380,246 | -0.89(-2.80%) |
Mar 15, 2024 | 31.65 | 32.60 | 31.26 | 31.83 | 4,394,690 | -0.15(-0.47%) |
Mar 14, 2024 | 33.25 | 33.53 | 31.52 | 31.98 | 1,792,206 | -1.27(-3.82%) |
Mar 13, 2024 | 33.57 | 33.76 | 32.67 | 33.25 | 3,584,575 | -0.30(-0.89%) |
Mar 12, 2024 | 32.57 | 34.59 | 32.24 | 33.55 | 2,551,052 | +0.63(+1.91%) |
Mar 11, 2024 | 32.82 | 34.11 | 32.40 | 32.92 | 2,695,646 | +0.67(+2.08%) |
Mar 08, 2024 | 32.17 | 33.04 | 31.73 | 32.25 | 1,134,022 | +0.72(+2.28%) |
Mar 07, 2024 | 31.16 | 31.69 | 30.48 | 31.53 | 1,203,441 | +0.65(+2.10%) |
Mar 06, 2024 | 30.30 | 30.91 | 29.84 | 30.88 | 1,148,426 | +0.94(+3.14%) |
Mar 05, 2024 | 29.17 | 30.04 | 29.15 | 29.94 | 1,138,456 | +0.44(+1.49%) |
Mar 04, 2024 | 29.84 | 30.21 | 29.00 | 29.50 | 882,742 | -0.30(-1.01%) |