Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 32.38 | 32.74 | 32.12 | 32.43 | 5,679,660 | +0.17(+0.53%) |
Apr 17, 2024 | 32.50 | 32.88 | 32.13 | 32.26 | 5,993,645 | -0.24(-0.74%) |
Apr 16, 2024 | 32.79 | 32.97 | 32.11 | 32.50 | 6,088,897 | -0.66(-1.99%) |
Apr 15, 2024 | 33.54 | 33.88 | 33.00 | 33.16 | 8,170,515 | -0.56(-1.66%) |
Apr 12, 2024 | 34.85 | 35.25 | 33.64 | 33.72 | 7,068,505 | -0.68(-1.98%) |
Apr 11, 2024 | 35.23 | 35.24 | 34.14 | 34.40 | 4,738,939 | -0.65(-1.85%) |
Apr 10, 2024 | 34.48 | 35.17 | 34.38 | 35.05 | 5,796,050 | +0.16(+0.46%) |
Apr 09, 2024 | 35.13 | 35.33 | 34.53 | 34.89 | 6,547,520 | -0.15(-0.43%) |
Apr 08, 2024 | 35.73 | 36.05 | 34.93 | 35.04 | 6,294,648 | -0.70(-1.96%) |
Apr 05, 2024 | 35.33 | 35.86 | 35.01 | 35.74 | 6,055,804 | +0.31(+0.87%) |
Apr 04, 2024 | 35.37 | 35.84 | 34.99 | 35.43 | 6,932,572 | +0.22(+0.62%) |
Apr 03, 2024 | 35.57 | 35.91 | 34.88 | 35.21 | 9,793,708 | -0.13(-0.37%) |
Apr 02, 2024 | 35.56 | 35.72 | 34.80 | 35.34 | 7,176,588 | -0.09(-0.25%) |
Apr 01, 2024 | 34.53 | 35.48 | 34.30 | 35.43 | 8,325,904 | +1.05(+3.05%) |
Mar 28, 2024 | 34.10 | 34.73 | 33.91 | 34.38 | 26,801,638 | +0.67(+1.99%) |
Mar 27, 2024 | 32.73 | 33.74 | 32.55 | 33.71 | 7,795,016 | +0.83(+2.52%) |
Mar 26, 2024 | 34.52 | 34.80 | 32.80 | 32.88 | 11,750,820 | -1.71(-4.94%) |
Mar 25, 2024 | 33.66 | 34.74 | 33.62 | 34.59 | 12,153,568 | +1.13(+3.38%) |
Mar 22, 2024 | 33.85 | 34.03 | 33.41 | 33.46 | 5,746,558 | -0.45(-1.33%) |
Mar 21, 2024 | 33.80 | 34.12 | 33.46 | 33.91 | 4,453,225 | +0.12(+0.36%) |
Mar 20, 2024 | 32.77 | 33.97 | 32.62 | 33.79 | 5,677,465 | +0.65(+1.96%) |
Mar 19, 2024 | 32.39 | 33.31 | 32.31 | 33.14 | 7,289,924 | +0.80(+2.47%) |
Mar 18, 2024 | 32.24 | 32.87 | 32.07 | 32.34 | 5,539,319 | +0.34(+1.06%) |
Mar 15, 2024 | 32.24 | 32.83 | 31.86 | 32.00 | 22,213,286 | -0.47(-1.45%) |
Mar 14, 2024 | 32.75 | 32.95 | 32.29 | 32.47 | 8,567,789 | -0.09(-0.28%) |
Mar 13, 2024 | 31.85 | 32.90 | 31.84 | 32.56 | 7,910,375 | +1.12(+3.56%) |
Mar 12, 2024 | 31.36 | 31.48 | 30.90 | 31.44 | 4,968,956 | +0.24(+0.77%) |
Mar 11, 2024 | 30.60 | 31.24 | 30.42 | 31.20 | 4,475,421 | +0.39(+1.27%) |
Mar 08, 2024 | 30.55 | 31.13 | 30.53 | 30.81 | 5,703,660 | +0.26(+0.85%) |
Mar 07, 2024 | 30.53 | 30.92 | 30.42 | 30.55 | 4,730,930 | -0.08(-0.26%) |
Mar 06, 2024 | 30.91 | 30.97 | 30.41 | 30.63 | 4,715,574 | +0.17(+0.56%) |
Mar 05, 2024 | 30.03 | 30.70 | 29.91 | 30.46 | 5,865,851 | +0.43(+1.43%) |
Mar 04, 2024 | 30.67 | 30.68 | 29.98 | 30.03 | 6,581,862 | -0.38(-1.25%) |
Mar 01, 2024 | 30.21 | 30.66 | 29.93 | 30.41 | 6,266,958 | +0.62(+2.08%) |
Feb 29, 2024 | 30.09 | 30.30 | 29.62 | 29.79 | 6,493,009 | -0.16(-0.53%) |
Feb 28, 2024 | 30.18 | 30.49 | 29.72 | 29.95 | 4,815,144 | -0.25(-0.83%) |
Feb 27, 2024 | 29.85 | 30.47 | 29.70 | 30.20 | 6,607,096 | +0.58(+1.96%) |
Feb 26, 2024 | 29.97 | 30.32 | 29.59 | 29.62 | 5,749,937 | -0.41(-1.37%) |
Feb 23, 2024 | 29.76 | 30.48 | 29.58 | 30.03 | 7,868,292 | -0.19(-0.63%) |
Feb 22, 2024 | 31.19 | 31.20 | 29.94 | 30.22 | 13,860,831 | -1.22(-3.88%) |
Feb 21, 2024 | 31.12 | 31.99 | 31.08 | 31.44 | 8,274,450 | +0.46(+1.48%) |
Feb 20, 2024 | 31.50 | 31.64 | 30.94 | 30.98 | 6,565,510 | -0.59(-1.87%) |
Feb 16, 2024 | 31.31 | 31.91 | 30.94 | 31.57 | 8,155,891 | +0.32(+1.02%) |
Feb 15, 2024 | 29.99 | 31.47 | 29.96 | 31.25 | 6,700,996 | +1.45(+4.87%) |
Feb 14, 2024 | 29.75 | 30.35 | 29.66 | 29.80 | 6,140,295 | +0.17(+0.57%) |
Feb 13, 2024 | 30.37 | 30.46 | 29.47 | 29.63 | 6,005,795 | -0.85(-2.79%) |
Feb 12, 2024 | 30.02 | 30.84 | 30.02 | 30.48 | 6,317,179 | +0.61(+2.04%) |
Feb 09, 2024 | 30.52 | 30.69 | 29.80 | 29.87 | 5,287,723 | -0.60(-1.97%) |
Feb 08, 2024 | 30.59 | 30.81 | 30.30 | 30.47 | 6,212,335 | -0.08(-0.26%) |
Feb 07, 2024 | 30.58 | 30.86 | 30.17 | 30.55 | 3,936,977 | +0.03(+0.10%) |
Feb 06, 2024 | 30.01 | 30.77 | 29.82 | 30.52 | 4,670,565 | +0.71(+2.38%) |
Feb 05, 2024 | 30.02 | 30.20 | 29.47 | 29.81 | 5,603,470 | -0.43(-1.42%) |
Feb 02, 2024 | 30.76 | 30.76 | 30.16 | 30.24 | 4,652,279 | -0.56(-1.82%) |