Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 35.44 | 36.34 | 35.31 | 36.26 | 10,011,562 | +0.60(+1.68%) |
Apr 24, 2024 | 35.46 | 35.72 | 35.22 | 35.66 | 8,010,093 | +0.24(+0.68%) |
Apr 23, 2024 | 35.27 | 35.53 | 35.18 | 35.42 | 12,397,565 | +0.07(+0.20%) |
Apr 22, 2024 | 34.91 | 35.37 | 34.62 | 35.35 | 12,530,135 | +0.49(+1.41%) |
Apr 19, 2024 | 33.93 | 34.92 | 33.92 | 34.86 | 11,504,860 | +0.96(+2.83%) |
Apr 18, 2024 | 33.38 | 33.95 | 33.35 | 33.90 | 7,831,978 | +0.57(+1.71%) |
Apr 17, 2024 | 33.14 | 33.39 | 32.85 | 33.33 | 7,824,879 | +0.36(+1.09%) |
Apr 16, 2024 | 33.61 | 33.65 | 32.95 | 32.97 | 8,658,677 | -0.78(-2.31%) |
Apr 15, 2024 | 34.25 | 34.45 | 33.61 | 33.75 | 4,758,403 | -0.43(-1.26%) |
Apr 12, 2024 | 34.53 | 34.80 | 33.93 | 34.18 | 4,923,045 | -0.37(-1.07%) |
Apr 11, 2024 | 34.61 | 34.64 | 34.12 | 34.55 | 4,349,076 | +0.01(+0.03%) |
Apr 10, 2024 | 35.01 | 35.02 | 34.28 | 34.54 | 6,514,662 | -0.78(-2.21%) |
Apr 09, 2024 | 35.27 | 35.39 | 35.11 | 35.32 | 3,296,333 | +0.08(+0.23%) |
Apr 08, 2024 | 35.42 | 35.49 | 35.12 | 35.24 | 3,246,192 | -0.11(-0.31%) |
Apr 05, 2024 | 35.50 | 35.51 | 35.13 | 35.35 | 3,643,906 | -0.29(-0.81%) |
Apr 04, 2024 | 35.84 | 35.90 | 35.46 | 35.64 | 3,853,333 | -0.15(-0.42%) |
Apr 03, 2024 | 35.88 | 36.06 | 35.65 | 35.79 | 3,739,573 | -0.06(-0.17%) |
Apr 02, 2024 | 35.89 | 35.94 | 35.59 | 35.85 | 4,438,286 | +0.02(+0.06%) |
Apr 01, 2024 | 36.22 | 36.22 | 35.73 | 35.83 | 4,721,394 | -0.35(-0.97%) |
Mar 28, 2024 | 36.05 | 36.24 | 36.23 | 36.18 | 3,883,946 | +0.19(+0.53%) |
Mar 27, 2024 | 35.65 | 35.99 | 35.53 | 35.99 | 5,966,603 | +0.34(+0.95%) |
Mar 26, 2024 | 36.00 | 36.01 | 35.60 | 35.65 | 2,571,785 | -0.29(-0.81%) |
Mar 25, 2024 | 35.62 | 36.00 | 35.57 | 35.94 | 4,289,923 | +0.49(+1.38%) |
Mar 22, 2024 | 35.74 | 35.80 | 35.37 | 35.45 | 3,118,282 | -0.34(-0.95%) |
Mar 21, 2024 | 36.03 | 36.23 | 35.74 | 35.79 | 3,466,370 | -0.30(-0.83%) |
Mar 20, 2024 | 35.60 | 36.09 | 35.52 | 36.09 | 3,624,819 | +0.34(+0.95%) |
Mar 19, 2024 | 35.47 | 35.84 | 35.38 | 35.75 | 2,760,787 | +0.23(+0.65%) |
Mar 18, 2024 | 35.52 | 35.57 | 35.35 | 35.52 | 5,162,974 | +0.00(+0.00%) |
Mar 15, 2024 | 35.58 | 35.78 | 35.48 | 35.52 | 3,791,272 | -0.15(-0.42%) |
Mar 14, 2024 | 36.19 | 36.19 | 35.48 | 35.67 | 3,952,474 | -0.47(-1.30%) |
Mar 13, 2024 | 36.25 | 36.41 | 36.11 | 36.14 | 2,594,298 | +0.05(+0.14%) |
Mar 12, 2024 | 36.00 | 36.13 | 35.88 | 36.09 | 3,505,443 | +0.07(+0.19%) |
Mar 11, 2024 | 35.86 | 36.03 | 35.72 | 36.02 | 3,670,857 | +0.18(+0.50%) |
Mar 08, 2024 | 35.91 | 35.95 | 35.70 | 35.84 | 4,889,582 | +0.14(+0.39%) |
Mar 07, 2024 | 35.33 | 35.77 | 35.28 | 35.70 | 6,230,860 | +0.65(+1.85%) |
Mar 06, 2024 | 35.06 | 35.41 | 34.98 | 35.05 | 4,368,033 | +0.27(+0.78%) |
Mar 05, 2024 | 34.74 | 35.03 | 34.70 | 34.78 | 3,955,814 | +0.06(+0.17%) |
Mar 04, 2024 | 34.80 | 34.90 | 34.59 | 34.72 | 3,683,981 | -0.08(-0.23%) |
Mar 01, 2024 | 34.42 | 34.89 | 34.38 | 34.80 | 5,218,952 | +0.38(+1.10%) |
Feb 29, 2024 | 34.39 | 34.59 | 34.34 | 34.42 | 8,208,894 | +0.04(+0.12%) |
Feb 28, 2024 | 34.40 | 34.49 | 34.25 | 34.38 | 3,099,777 | -0.11(-0.32%) |
Feb 27, 2024 | 34.62 | 34.77 | 34.40 | 34.49 | 3,984,136 | +0.10(+0.29%) |
Feb 26, 2024 | 34.76 | 34.78 | 34.30 | 34.39 | 9,690,423 | -0.41(-1.18%) |
Feb 23, 2024 | 34.83 | 34.88 | 34.55 | 34.80 | 5,722,557 | -0.10(-0.29%) |
Feb 22, 2024 | 34.79 | 34.95 | 34.59 | 34.90 | 13,236,129 | +0.10(+0.29%) |
Feb 21, 2024 | 34.46 | 34.83 | 34.44 | 34.80 | 6,901,735 | +0.36(+1.05%) |
Feb 20, 2024 | 34.25 | 34.66 | 34.20 | 34.44 | 10,086,817 | +0.02(+0.06%) |
Feb 16, 2024 | 33.97 | 34.50 | 33.96 | 34.42 | 5,510,074 | +0.41(+1.21%) |
Feb 15, 2024 | 33.35 | 34.11 | 33.32 | 34.01 | 4,848,246 | +0.68(+2.04%) |
Feb 14, 2024 | 33.65 | 33.88 | 33.24 | 33.33 | 16,528,521 | +0.73(+2.25%) |
Feb 13, 2024 | 33.14 | 33.23 | 32.28 | 32.60 | 14,873,484 | -0.67(-2.01%) |
Feb 12, 2024 | 32.73 | 33.37 | 32.58 | 33.26 | 9,901,586 | +0.63(+1.93%) |
Feb 09, 2024 | 32.91 | 32.95 | 32.37 | 32.64 | 7,133,057 | -0.11(-0.35%) |
Feb 08, 2024 | 32.80 | 32.88 | 32.59 | 32.75 | 7,004,737 | -0.07(-0.20%) |
Feb 07, 2024 | 33.09 | 33.21 | 32.74 | 32.82 | 6,490,698 | -0.23(-0.69%) |
Feb 06, 2024 | 33.00 | 33.29 | 32.90 | 33.05 | 3,507,443 | +0.08(+0.23%) |
Feb 05, 2024 | 33.52 | 33.53 | 32.94 | 32.97 | 6,566,760 | -0.69(-2.04%) |
Feb 02, 2024 | 34.01 | 34.06 | 33.39 | 33.66 | 5,341,043 | -0.53(-1.56%) |