Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.30 | 34.64 | 34.08 | 34.11 | 4,824,902 | -0.45(-1.30%) |
Apr 29, 2024 | 34.82 | 35.01 | 34.45 | 34.56 | 3,905,922 | -0.17(-0.48%) |
Apr 26, 2024 | 34.95 | 35.18 | 34.71 | 34.73 | 3,206,775 | +0.15(+0.43%) |
Apr 25, 2024 | 35.01 | 35.18 | 34.22 | 34.58 | 3,115,514 | -0.51(-1.46%) |
Apr 24, 2024 | 34.29 | 35.19 | 34.27 | 35.09 | 4,299,791 | +0.54(+1.57%) |
Apr 23, 2024 | 34.09 | 34.67 | 33.93 | 34.55 | 4,259,844 | +0.41(+1.22%) |
Apr 22, 2024 | 33.66 | 34.16 | 33.43 | 34.14 | 4,948,111 | +0.55(+1.65%) |
Apr 19, 2024 | 32.62 | 33.59 | 32.47 | 33.58 | 8,098,674 | +1.08(+3.31%) |
Apr 18, 2024 | 32.62 | 33.03 | 32.26 | 32.51 | 5,128,239 | -0.12(-0.36%) |
Apr 17, 2024 | 32.88 | 33.30 | 32.24 | 32.62 | 6,761,651 | +0.60(+1.88%) |
Apr 16, 2024 | 32.36 | 32.47 | 31.68 | 32.02 | 6,292,637 | -0.58(-1.79%) |
Apr 15, 2024 | 33.18 | 33.71 | 32.28 | 32.60 | 3,896,951 | -0.14(-0.42%) |
Apr 12, 2024 | 32.67 | 33.08 | 32.56 | 32.74 | 3,495,919 | -0.42(-1.28%) |
Apr 11, 2024 | 33.51 | 33.61 | 32.60 | 33.17 | 4,168,755 | -0.24(-0.71%) |
Apr 10, 2024 | 33.86 | 33.93 | 32.99 | 33.40 | 5,301,705 | -1.17(-3.37%) |
Apr 09, 2024 | 34.70 | 34.79 | 34.14 | 34.57 | 3,629,696 | +0.05(+0.14%) |
Apr 08, 2024 | 33.80 | 34.56 | 33.69 | 34.52 | 8,342,185 | +0.95(+2.83%) |
Apr 05, 2024 | 33.52 | 33.82 | 33.37 | 33.57 | 5,689,854 | -0.12(-0.35%) |
Apr 04, 2024 | 35.03 | 35.20 | 33.68 | 33.69 | 6,742,432 | -0.81(-2.35%) |
Apr 03, 2024 | 34.62 | 35.09 | 34.35 | 34.50 | 11,220,803 | -0.12(-0.34%) |
Apr 02, 2024 | 34.88 | 34.95 | 34.23 | 34.62 | 5,236,671 | -0.59(-1.68%) |
Apr 01, 2024 | 35.75 | 35.94 | 35.16 | 35.21 | 3,961,119 | -0.64(-1.79%) |
Mar 28, 2024 | 35.47 | 35.91 | 35.81 | 35.85 | 3,811,233 | +0.46(+1.31%) |
Mar 27, 2024 | 34.53 | 35.43 | 34.48 | 35.39 | 4,172,377 | +0.99(+2.87%) |
Mar 26, 2024 | 35.19 | 35.24 | 34.39 | 34.40 | 5,203,407 | -0.46(-1.33%) |
Mar 25, 2024 | 34.76 | 35.33 | 34.74 | 34.87 | 2,476,170 | +0.14(+0.40%) |
Mar 22, 2024 | 35.42 | 35.75 | 34.73 | 34.73 | 3,982,279 | -0.55(-1.57%) |
Mar 21, 2024 | 34.58 | 35.57 | 34.49 | 35.28 | 4,783,092 | +0.86(+2.50%) |
Mar 20, 2024 | 32.87 | 34.53 | 32.83 | 34.42 | 5,384,911 | +1.30(+3.94%) |
Mar 19, 2024 | 33.15 | 33.61 | 33.03 | 33.12 | 5,298,401 | -0.16(-0.48%) |
Mar 18, 2024 | 33.13 | 33.33 | 32.67 | 33.28 | 3,835,995 | +0.19(+0.57%) |
Mar 15, 2024 | 32.54 | 33.31 | 32.54 | 33.09 | 20,613,030 | +0.33(+1.00%) |
Mar 14, 2024 | 33.57 | 33.80 | 32.53 | 32.76 | 7,591,358 | -1.13(-3.32%) |
Mar 13, 2024 | 33.72 | 34.22 | 33.63 | 33.89 | 3,657,563 | +0.28(+0.82%) |
Mar 12, 2024 | 33.83 | 34.03 | 33.36 | 33.61 | 4,129,584 | -0.22(-0.64%) |
Mar 11, 2024 | 33.60 | 34.19 | 33.42 | 33.83 | 5,718,714 | -0.08(-0.23%) |
Mar 08, 2024 | 33.98 | 34.37 | 33.74 | 33.91 | 7,417,254 | +0.42(+1.27%) |
Mar 07, 2024 | 33.44 | 33.91 | 33.17 | 33.48 | 6,274,821 | +0.33(+0.98%) |
Mar 06, 2024 | 33.26 | 33.58 | 32.48 | 33.16 | 9,750,334 | -0.04(-0.12%) |
Mar 05, 2024 | 31.35 | 33.32 | 31.32 | 33.20 | 9,640,281 | +1.65(+5.23%) |
Mar 04, 2024 | 31.59 | 32.00 | 31.35 | 31.55 | 6,442,579 | +0.30(+0.95%) |
Mar 01, 2024 | 30.71 | 31.44 | 30.17 | 31.25 | 4,902,505 | +0.24(+0.76%) |
Feb 29, 2024 | 30.63 | 31.44 | 30.61 | 31.01 | 6,998,135 | +0.64(+2.11%) |
Feb 28, 2024 | 30.31 | 30.92 | 30.23 | 30.37 | 4,189,370 | -0.22(-0.71%) |
Feb 27, 2024 | 30.36 | 30.61 | 30.11 | 30.59 | 4,033,898 | +0.52(+1.74%) |
Feb 26, 2024 | 30.56 | 30.90 | 29.93 | 30.06 | 4,723,141 | -0.71(-2.31%) |
Feb 23, 2024 | 30.71 | 30.99 | 30.53 | 30.78 | 4,115,397 | +0.07(+0.23%) |
Feb 22, 2024 | 30.92 | 31.49 | 30.58 | 30.71 | 4,459,276 | -0.11(-0.35%) |
Feb 21, 2024 | 30.79 | 30.96 | 30.42 | 30.82 | 4,001,253 | -0.18(-0.57%) |
Feb 20, 2024 | 30.75 | 31.17 | 30.60 | 30.99 | 3,388,460 | -0.19(-0.60%) |
Feb 16, 2024 | 30.99 | 31.42 | 30.67 | 31.18 | 4,455,066 | -0.18(-0.57%) |
Feb 15, 2024 | 31.21 | 31.84 | 30.94 | 31.36 | 7,811,049 | +0.42(+1.37%) |
Feb 14, 2024 | 30.77 | 30.95 | 30.46 | 30.93 | 5,372,551 | +0.55(+1.82%) |
Feb 13, 2024 | 30.87 | 30.97 | 29.88 | 30.38 | 10,452,173 | -1.45(-4.56%) |
Feb 12, 2024 | 31.12 | 32.22 | 31.11 | 31.83 | 4,549,735 | +0.71(+2.29%) |
Feb 09, 2024 | 30.86 | 31.31 | 30.51 | 31.12 | 4,334,594 | +0.13(+0.41%) |
Feb 08, 2024 | 30.82 | 31.14 | 30.33 | 30.99 | 4,131,590 | +0.06(+0.19%) |
Feb 07, 2024 | 31.41 | 31.41 | 29.90 | 30.93 | 7,338,371 | -0.23(-0.73%) |
Feb 06, 2024 | 31.11 | 31.53 | 30.71 | 31.16 | 9,890,326 | -0.01(-0.03%) |
Feb 05, 2024 | 31.94 | 31.94 | 30.99 | 31.17 | 5,514,011 | -0.50(-1.59%) |
Feb 02, 2024 | 30.06 | 31.69 | 30.06 | 31.68 | 7,486,411 | +0.87(+2.82%) |