Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.95 | 32.95 | 29.82 | 29.87 | 2,083,320 | -2.69(-8.27%) |
Apr 29, 2024 | 32.54 | 32.79 | 32.15 | 32.56 | 948,922 | -0.10(-0.30%) |
Apr 26, 2024 | 32.51 | 32.83 | 32.25 | 32.66 | 739,855 | -0.16(-0.48%) |
Apr 25, 2024 | 32.68 | 32.91 | 32.09 | 32.82 | 497,353 | -0.19(-0.57%) |
Apr 24, 2024 | 32.95 | 33.07 | 32.44 | 33.01 | 589,565 | -0.12(-0.36%) |
Apr 23, 2024 | 32.42 | 33.51 | 32.15 | 33.12 | 783,364 | +0.58(+1.78%) |
Apr 22, 2024 | 32.16 | 33.05 | 31.91 | 32.54 | 605,145 | +0.28(+0.85%) |
Apr 19, 2024 | 31.95 | 32.46 | 31.85 | 32.27 | 694,027 | +0.27(+0.83%) |
Apr 18, 2024 | 32.95 | 32.96 | 31.97 | 32.00 | 625,870 | -0.85(-2.57%) |
Apr 17, 2024 | 33.42 | 33.61 | 32.78 | 32.85 | 571,900 | -0.51(-1.53%) |
Apr 16, 2024 | 33.84 | 33.93 | 32.98 | 33.36 | 650,647 | -0.57(-1.68%) |
Apr 15, 2024 | 34.64 | 34.73 | 33.70 | 33.93 | 599,397 | -0.62(-1.79%) |
Apr 12, 2024 | 35.06 | 35.45 | 34.23 | 34.55 | 756,676 | -0.28(-0.79%) |
Apr 11, 2024 | 34.65 | 35.08 | 34.17 | 34.83 | 741,500 | +0.38(+1.11%) |
Apr 10, 2024 | 34.59 | 34.94 | 33.92 | 34.44 | 903,066 | -0.22(-0.62%) |
Apr 09, 2024 | 35.86 | 35.95 | 34.46 | 34.66 | 920,444 | -1.05(-2.95%) |
Apr 08, 2024 | 36.76 | 37.03 | 35.70 | 35.71 | 778,207 | -1.23(-3.33%) |
Apr 05, 2024 | 37.19 | 37.38 | 36.57 | 36.94 | 560,412 | +0.29(+0.78%) |
Apr 04, 2024 | 36.97 | 37.28 | 36.41 | 36.65 | 498,462 | -0.33(-0.90%) |
Apr 03, 2024 | 36.06 | 37.43 | 35.74 | 36.99 | 895,063 | +1.24(+3.47%) |
Apr 02, 2024 | 36.33 | 36.97 | 35.30 | 35.75 | 1,239,810 | -0.35(-0.98%) |
Apr 01, 2024 | 35.40 | 36.34 | 34.63 | 36.10 | 1,044,891 | +1.04(+2.97%) |
Mar 28, 2024 | 34.25 | 35.36 | 34.12 | 35.06 | 1,180,022 | +0.78(+2.27%) |
Mar 27, 2024 | 34.56 | 34.95 | 34.18 | 34.28 | 1,070,414 | -0.28(-0.80%) |
Mar 26, 2024 | 35.71 | 35.86 | 34.54 | 34.56 | 865,497 | -0.99(-2.79%) |
Mar 25, 2024 | 36.15 | 36.40 | 35.24 | 35.55 | 549,560 | -0.26(-0.71%) |
Mar 22, 2024 | 35.95 | 36.05 | 35.36 | 35.81 | 560,682 | -0.27(-0.74%) |
Mar 21, 2024 | 36.28 | 36.71 | 35.94 | 36.07 | 854,413 | -0.09(-0.24%) |
Mar 20, 2024 | 35.22 | 36.37 | 34.93 | 36.16 | 804,213 | +0.53(+1.49%) |
Mar 19, 2024 | 34.90 | 35.85 | 34.90 | 35.63 | 954,939 | +0.65(+1.85%) |
Mar 18, 2024 | 35.43 | 35.46 | 34.78 | 34.98 | 790,041 | -0.31(-0.89%) |
Mar 15, 2024 | 34.06 | 35.54 | 34.06 | 35.30 | 2,282,233 | +1.46(+4.30%) |
Mar 14, 2024 | 34.31 | 34.67 | 33.22 | 33.84 | 1,093,165 | -0.28(-0.81%) |
Mar 13, 2024 | 32.70 | 34.30 | 32.70 | 34.12 | 1,198,159 | +2.12(+6.64%) |
Mar 12, 2024 | 32.33 | 32.80 | 31.96 | 31.99 | 682,405 | -0.34(-1.06%) |
Mar 11, 2024 | 32.50 | 32.85 | 32.02 | 32.34 | 620,716 | -0.20(-0.60%) |
Mar 08, 2024 | 33.03 | 33.30 | 32.17 | 32.53 | 785,182 | -0.55(-1.66%) |
Mar 07, 2024 | 31.87 | 33.33 | 31.87 | 33.09 | 707,724 | +1.43(+4.50%) |
Mar 06, 2024 | 31.89 | 32.09 | 31.19 | 31.66 | 862,197 | +0.05(+0.16%) |
Mar 05, 2024 | 31.53 | 32.11 | 31.29 | 31.61 | 803,395 | +0.03(+0.09%) |
Mar 04, 2024 | 32.31 | 32.86 | 31.57 | 31.58 | 890,320 | -0.64(-1.98%) |
Mar 01, 2024 | 32.44 | 32.87 | 31.90 | 32.22 | 1,062,600 | +0.09(+0.28%) |
Feb 29, 2024 | 31.08 | 32.19 | 30.96 | 32.13 | 1,294,230 | +1.07(+3.46%) |
Feb 28, 2024 | 32.06 | 32.18 | 31.00 | 31.06 | 1,318,733 | -1.45(-4.47%) |
Feb 27, 2024 | 32.52 | 32.96 | 32.33 | 32.51 | 917,271 | +0.01(+0.03%) |
Feb 26, 2024 | 32.15 | 33.10 | 32.03 | 32.50 | 1,270,420 | +0.13(+0.39%) |
Feb 23, 2024 | 31.38 | 32.46 | 31.05 | 32.37 | 1,390,130 | +0.93(+2.96%) |
Feb 22, 2024 | 32.34 | 32.40 | 31.13 | 31.44 | 1,961,853 | -0.94(-2.90%) |
Feb 21, 2024 | 33.28 | 33.82 | 31.75 | 32.38 | 1,777,801 | -1.00(-2.99%) |
Feb 20, 2024 | 33.90 | 33.90 | 32.87 | 33.38 | 1,620,750 | -0.56(-1.65%) |
Feb 16, 2024 | 34.60 | 34.63 | 33.89 | 33.94 | 1,040,525 | -0.60(-1.74%) |
Feb 15, 2024 | 34.14 | 34.96 | 34.02 | 34.54 | 967,360 | +0.41(+1.19%) |
Feb 14, 2024 | 34.39 | 34.62 | 33.41 | 34.14 | 990,974 | +0.16(+0.48%) |
Feb 13, 2024 | 33.97 | 34.33 | 33.46 | 33.97 | 775,570 | -0.37(-1.07%) |
Feb 12, 2024 | 34.18 | 34.72 | 34.15 | 34.34 | 635,563 | +0.19(+0.57%) |
Feb 09, 2024 | 33.94 | 34.40 | 33.71 | 34.15 | 573,120 | +0.23(+0.69%) |
Feb 08, 2024 | 33.50 | 34.32 | 33.34 | 33.91 | 700,749 | +0.53(+1.60%) |
Feb 07, 2024 | 32.53 | 33.58 | 32.32 | 33.38 | 690,693 | +0.94(+2.90%) |
Feb 06, 2024 | 32.95 | 33.52 | 32.42 | 32.44 | 811,039 | -0.45(-1.35%) |
Feb 05, 2024 | 32.09 | 33.06 | 31.63 | 32.89 | 642,739 | +0.42(+1.28%) |
Feb 02, 2024 | 32.71 | 33.29 | 32.10 | 32.47 | 816,942 | -0.26(-0.80%) |