Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 32.46 | 32.70 | 31.99 | 32.04 | 583,458 | -0.46(-1.42%) |
Apr 25, 2024 | 32.31 | 32.65 | 32.08 | 32.50 | 588,703 | -0.10(-0.31%) |
Apr 24, 2024 | 32.30 | 32.61 | 32.00 | 32.60 | 759,133 | +0.20(+0.62%) |
Apr 23, 2024 | 33.07 | 33.30 | 32.34 | 32.40 | 625,285 | -0.66(-2.00%) |
Apr 22, 2024 | 32.80 | 33.36 | 32.66 | 33.06 | 663,390 | +0.36(+1.10%) |
Apr 19, 2024 | 31.88 | 32.76 | 31.88 | 32.70 | 1,132,212 | +0.82(+2.57%) |
Apr 18, 2024 | 32.77 | 33.50 | 31.80 | 31.88 | 1,295,908 | -0.87(-2.66%) |
Apr 17, 2024 | 33.62 | 33.76 | 32.70 | 32.75 | 637,577 | -0.64(-1.92%) |
Apr 16, 2024 | 33.70 | 33.85 | 33.29 | 33.39 | 629,842 | -0.42(-1.24%) |
Apr 15, 2024 | 34.40 | 34.40 | 33.60 | 33.81 | 627,213 | -0.39(-1.14%) |
Apr 12, 2024 | 34.89 | 34.91 | 34.04 | 34.20 | 368,436 | -0.77(-2.20%) |
Apr 11, 2024 | 35.00 | 35.38 | 34.58 | 34.97 | 466,755 | +0.14(+0.40%) |
Apr 10, 2024 | 35.06 | 35.19 | 34.41 | 34.83 | 736,048 | -1.12(-3.12%) |
Apr 09, 2024 | 35.98 | 36.36 | 35.59 | 35.95 | 540,176 | +0.11(+0.31%) |
Apr 08, 2024 | 35.61 | 35.96 | 35.47 | 35.84 | 443,997 | +0.45(+1.27%) |
Apr 05, 2024 | 35.24 | 35.56 | 35.12 | 35.39 | 417,546 | -0.11(-0.31%) |
Apr 04, 2024 | 35.98 | 36.51 | 35.31 | 35.50 | 540,372 | -0.25(-0.70%) |
Apr 03, 2024 | 35.38 | 35.98 | 35.35 | 35.75 | 900,859 | +0.08(+0.22%) |
Apr 02, 2024 | 36.13 | 36.77 | 35.36 | 35.67 | 589,540 | -0.84(-2.30%) |
Apr 01, 2024 | 37.60 | 37.92 | 36.03 | 36.51 | 1,111,406 | -1.64(-4.30%) |
Mar 28, 2024 | 37.91 | 38.50 | 38.50 | 38.15 | 695,603 | +0.16(+0.42%) |
Mar 27, 2024 | 37.38 | 38.18 | 37.30 | 37.99 | 884,823 | +0.95(+2.56%) |
Mar 26, 2024 | 37.27 | 37.52 | 36.80 | 37.04 | 640,191 | +0.04(+0.11%) |
Mar 25, 2024 | 37.32 | 37.93 | 36.65 | 37.00 | 870,832 | -0.24(-0.64%) |
Mar 22, 2024 | 37.20 | 37.53 | 36.98 | 37.24 | 669,528 | +0.19(+0.51%) |
Mar 21, 2024 | 36.80 | 37.76 | 36.60 | 37.05 | 819,093 | +0.49(+1.34%) |
Mar 20, 2024 | 36.09 | 37.10 | 35.89 | 36.56 | 674,954 | +0.27(+0.74%) |
Mar 19, 2024 | 36.19 | 36.67 | 36.02 | 36.29 | 622,467 | -0.02(-0.06%) |
Mar 18, 2024 | 35.35 | 36.49 | 35.00 | 36.31 | 594,221 | +1.14(+3.24%) |
Mar 15, 2024 | 35.11 | 35.97 | 35.11 | 35.17 | 1,123,766 | -0.23(-0.65%) |
Mar 14, 2024 | 36.69 | 36.69 | 35.21 | 35.40 | 833,652 | -1.29(-3.52%) |
Mar 13, 2024 | 36.05 | 37.10 | 36.05 | 36.69 | 863,313 | +0.64(+1.78%) |
Mar 12, 2024 | 35.85 | 36.56 | 35.64 | 36.05 | 871,752 | +0.10(+0.28%) |
Mar 11, 2024 | 35.19 | 36.20 | 35.18 | 35.95 | 789,292 | +0.46(+1.30%) |
Mar 08, 2024 | 35.01 | 35.98 | 34.88 | 35.49 | 887,215 | +0.93(+2.69%) |
Mar 07, 2024 | 33.99 | 35.09 | 33.85 | 34.56 | 935,497 | +0.93(+2.77%) |
Mar 06, 2024 | 34.44 | 34.80 | 33.55 | 33.63 | 1,150,841 | -0.87(-2.52%) |
Mar 05, 2024 | 35.40 | 35.49 | 34.43 | 34.50 | 757,934 | -0.98(-2.76%) |
Mar 04, 2024 | 36.19 | 36.20 | 35.30 | 35.48 | 888,818 | -0.54(-1.50%) |
Mar 01, 2024 | 36.63 | 36.99 | 35.63 | 36.02 | 1,848,195 | -0.50(-1.37%) |
Feb 29, 2024 | 35.57 | 37.20 | 35.02 | 36.52 | 2,095,620 | +1.87(+5.40%) |
Feb 28, 2024 | 36.18 | 36.45 | 33.07 | 34.65 | 4,083,401 | -6.14(-15.05%) |
Feb 27, 2024 | 40.40 | 40.89 | 40.09 | 40.79 | 814,045 | +0.92(+2.31%) |
Feb 26, 2024 | 38.92 | 40.59 | 38.80 | 39.87 | 907,347 | +1.20(+3.10%) |
Feb 23, 2024 | 37.72 | 38.95 | 37.24 | 38.67 | 1,276,661 | +0.95(+2.52%) |
Feb 22, 2024 | 40.09 | 40.33 | 36.60 | 37.72 | 2,186,926 | -2.58(-6.40%) |
Feb 21, 2024 | 40.16 | 40.35 | 39.70 | 40.30 | 916,684 | -0.10(-0.25%) |
Feb 20, 2024 | 40.36 | 40.78 | 40.22 | 40.40 | 638,226 | -0.38(-0.93%) |
Feb 16, 2024 | 41.32 | 42.08 | 40.66 | 40.78 | 854,351 | -0.60(-1.45%) |
Feb 15, 2024 | 41.02 | 41.54 | 40.54 | 41.38 | 544,481 | +0.71(+1.75%) |
Feb 14, 2024 | 40.81 | 40.97 | 40.17 | 40.67 | 638,420 | +0.51(+1.27%) |
Feb 13, 2024 | 40.36 | 41.22 | 40.00 | 40.16 | 687,737 | -1.46(-3.51%) |
Feb 12, 2024 | 40.40 | 41.68 | 40.37 | 41.62 | 524,038 | +1.18(+2.92%) |
Feb 09, 2024 | 40.69 | 40.94 | 40.27 | 40.44 | 683,641 | +0.09(+0.22%) |
Feb 08, 2024 | 39.71 | 41.81 | 39.70 | 40.35 | 523,335 | +0.56(+1.41%) |
Feb 07, 2024 | 40.30 | 40.72 | 39.73 | 39.79 | 612,643 | -0.11(-0.28%) |
Feb 06, 2024 | 38.63 | 40.19 | 38.63 | 39.90 | 966,911 | +1.06(+2.73%) |
Feb 05, 2024 | 38.75 | 38.96 | 37.79 | 38.84 | 700,082 | -0.25(-0.64%) |
Feb 02, 2024 | 38.37 | 39.37 | 38.08 | 39.09 | 354,866 | +0.33(+0.85%) |