Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.83 | 32.94 | 32.10 | 32.11 | 696,990 | -0.83(-2.52%) |
Apr 29, 2024 | 32.66 | 32.96 | 32.36 | 32.94 | 536,957 | +0.30(+0.92%) |
Apr 26, 2024 | 32.51 | 32.82 | 32.23 | 32.64 | 648,474 | +0.65(+2.03%) |
Apr 25, 2024 | 31.95 | 32.33 | 31.70 | 31.99 | 753,407 | -0.37(-1.14%) |
Apr 24, 2024 | 33.03 | 33.13 | 31.88 | 32.36 | 751,780 | -0.83(-2.50%) |
Apr 23, 2024 | 32.46 | 33.35 | 32.46 | 33.19 | 579,160 | +0.77(+2.38%) |
Apr 22, 2024 | 32.28 | 32.64 | 32.07 | 32.42 | 365,368 | +0.35(+1.09%) |
Apr 19, 2024 | 32.21 | 32.57 | 32.00 | 32.07 | 506,537 | -0.11(-0.34%) |
Apr 18, 2024 | 31.83 | 32.54 | 31.83 | 32.18 | 408,497 | +0.42(+1.32%) |
Apr 17, 2024 | 32.31 | 32.60 | 31.71 | 31.76 | 396,633 | -0.39(-1.21%) |
Apr 16, 2024 | 32.01 | 32.52 | 31.90 | 32.15 | 283,601 | -0.10(-0.31%) |
Apr 15, 2024 | 33.70 | 33.70 | 31.99 | 32.25 | 706,996 | -1.44(-4.27%) |
Apr 12, 2024 | 33.98 | 34.14 | 33.45 | 33.69 | 283,743 | -0.48(-1.40%) |
Apr 11, 2024 | 34.01 | 34.23 | 33.68 | 34.17 | 325,704 | +0.29(+0.86%) |
Apr 10, 2024 | 33.87 | 34.49 | 33.55 | 33.88 | 459,260 | -0.71(-2.05%) |
Apr 09, 2024 | 35.39 | 35.43 | 34.39 | 34.59 | 433,765 | -0.78(-2.21%) |
Apr 08, 2024 | 36.61 | 36.61 | 35.35 | 35.37 | 544,663 | -1.16(-3.18%) |
Apr 05, 2024 | 34.78 | 36.82 | 34.78 | 36.53 | 866,653 | +1.85(+5.33%) |
Apr 04, 2024 | 34.60 | 34.83 | 34.35 | 34.68 | 593,655 | +0.50(+1.46%) |
Apr 03, 2024 | 33.57 | 34.18 | 33.57 | 34.18 | 557,018 | +0.35(+1.03%) |
Apr 02, 2024 | 33.52 | 33.95 | 33.20 | 33.83 | 548,609 | -0.19(-0.56%) |
Apr 01, 2024 | 34.50 | 34.50 | 33.56 | 34.02 | 476,698 | -0.48(-1.39%) |
Mar 28, 2024 | 33.77 | 34.56 | 34.56 | 34.50 | 868,670 | +0.84(+2.50%) |
Mar 27, 2024 | 33.91 | 33.94 | 33.27 | 33.66 | 558,319 | +0.16(+0.48%) |
Mar 26, 2024 | 33.84 | 33.90 | 33.20 | 33.50 | 413,906 | -0.10(-0.30%) |
Mar 25, 2024 | 34.00 | 34.19 | 33.48 | 33.60 | 279,225 | -0.43(-1.26%) |
Mar 22, 2024 | 34.40 | 34.48 | 33.81 | 34.03 | 434,641 | -0.37(-1.08%) |
Mar 21, 2024 | 34.65 | 34.87 | 34.32 | 34.40 | 510,931 | +0.17(+0.50%) |
Mar 20, 2024 | 34.22 | 34.58 | 33.98 | 34.23 | 498,524 | +0.08(+0.23%) |
Mar 19, 2024 | 33.59 | 34.18 | 33.27 | 34.15 | 460,450 | +0.44(+1.31%) |
Mar 18, 2024 | 33.15 | 33.92 | 33.05 | 33.71 | 758,352 | +0.60(+1.81%) |
Mar 15, 2024 | 33.45 | 33.74 | 32.90 | 33.11 | 987,199 | -0.72(-2.13%) |
Mar 14, 2024 | 34.00 | 34.08 | 33.44 | 33.83 | 436,101 | -0.33(-0.97%) |
Mar 13, 2024 | 34.17 | 34.48 | 34.04 | 34.16 | 355,215 | -0.17(-0.50%) |
Mar 12, 2024 | 34.17 | 34.40 | 33.88 | 34.33 | 288,294 | +0.10(+0.29%) |
Mar 11, 2024 | 34.69 | 34.97 | 34.16 | 34.23 | 393,185 | -0.66(-1.89%) |
Mar 08, 2024 | 34.27 | 34.99 | 34.27 | 34.89 | 546,116 | +0.64(+1.87%) |
Mar 07, 2024 | 34.42 | 34.56 | 34.09 | 34.25 | 316,731 | +0.06(+0.18%) |
Mar 06, 2024 | 34.12 | 34.41 | 33.68 | 34.19 | 576,734 | +0.48(+1.42%) |
Mar 05, 2024 | 33.92 | 34.04 | 33.19 | 33.71 | 746,285 | -0.60(-1.75%) |
Mar 04, 2024 | 34.13 | 34.33 | 33.40 | 34.31 | 1,165,225 | +0.09(+0.26%) |
Mar 01, 2024 | 35.20 | 35.20 | 34.14 | 34.22 | 1,285,238 | -0.76(-2.17%) |
Feb 29, 2024 | 35.62 | 35.70 | 34.95 | 34.98 | 1,382,670 | -0.27(-0.77%) |
Feb 28, 2024 | 35.58 | 36.02 | 35.24 | 35.25 | 472,924 | -0.71(-1.97%) |
Feb 27, 2024 | 36.59 | 36.88 | 35.86 | 35.96 | 468,312 | -0.21(-0.58%) |
Feb 26, 2024 | 36.56 | 37.19 | 36.16 | 36.17 | 307,730 | -0.53(-1.44%) |
Feb 23, 2024 | 35.95 | 36.85 | 35.52 | 36.70 | 674,472 | +0.60(+1.66%) |
Feb 22, 2024 | 36.55 | 36.64 | 35.92 | 36.10 | 489,333 | -0.05(-0.14%) |
Feb 21, 2024 | 36.03 | 36.19 | 35.45 | 36.15 | 499,129 | -0.30(-0.82%) |
Feb 20, 2024 | 36.13 | 36.77 | 36.13 | 36.45 | 777,671 | -0.07(-0.19%) |
Feb 16, 2024 | 36.52 | 37.14 | 36.35 | 36.52 | 575,269 | -0.46(-1.24%) |
Feb 15, 2024 | 37.28 | 37.59 | 36.78 | 36.98 | 801,140 | -0.09(-0.24%) |
Feb 14, 2024 | 37.29 | 37.77 | 36.79 | 37.07 | 716,133 | +0.19(+0.52%) |
Feb 13, 2024 | 36.51 | 38.15 | 36.27 | 36.88 | 1,086,496 | -0.57(-1.52%) |
Feb 12, 2024 | 38.87 | 39.07 | 37.44 | 37.45 | 1,303,767 | -1.40(-3.60%) |
Feb 09, 2024 | 41.01 | 41.01 | 36.50 | 38.85 | 2,222,517 | -3.11(-7.41%) |
Feb 08, 2024 | 41.09 | 42.10 | 40.89 | 41.96 | 693,636 | +0.99(+2.42%) |
Feb 07, 2024 | 40.71 | 41.75 | 40.55 | 40.97 | 535,007 | +0.16(+0.39%) |
Feb 06, 2024 | 40.11 | 40.92 | 40.11 | 40.81 | 401,333 | +0.74(+1.85%) |
Feb 05, 2024 | 39.98 | 40.34 | 39.50 | 40.07 | 323,418 | -0.29(-0.72%) |
Feb 02, 2024 | 39.75 | 40.77 | 39.55 | 40.36 | 483,333 | +0.20(+0.50%) |