Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 34.12 | 34.42 | 33.90 | 34.25 | 978,056 | +0.34(+1.00%) |
Apr 19, 2024 | 33.52 | 33.92 | 33.52 | 33.91 | 1,332,962 | +0.33(+0.98%) |
Apr 18, 2024 | 33.67 | 33.80 | 33.41 | 33.58 | 1,249,048 | +0.07(+0.21%) |
Apr 17, 2024 | 34.07 | 34.19 | 33.40 | 33.51 | 1,186,939 | -0.17(-0.50%) |
Apr 16, 2024 | 33.82 | 33.93 | 33.49 | 33.68 | 1,308,086 | -0.26(-0.77%) |
Apr 15, 2024 | 34.56 | 34.56 | 33.72 | 33.94 | 1,126,093 | -0.31(-0.91%) |
Apr 12, 2024 | 34.35 | 34.45 | 34.23 | 34.25 | 1,157,355 | -0.38(-1.10%) |
Apr 11, 2024 | 35.32 | 35.34 | 34.51 | 34.63 | 1,507,371 | -0.55(-1.56%) |
Apr 10, 2024 | 35.66 | 35.85 | 35.12 | 35.18 | 1,738,081 | -0.97(-2.68%) |
Apr 09, 2024 | 35.90 | 36.17 | 35.80 | 36.15 | 1,110,787 | +0.25(+0.70%) |
Apr 08, 2024 | 36.07 | 36.23 | 35.74 | 35.90 | 1,258,074 | -0.01(-0.03%) |
Apr 05, 2024 | 35.71 | 35.93 | 35.55 | 35.91 | 1,219,218 | +0.32(+0.90%) |
Apr 04, 2024 | 36.18 | 36.25 | 35.37 | 35.59 | 1,328,945 | -0.33(-0.92%) |
Apr 03, 2024 | 36.04 | 36.19 | 35.68 | 35.92 | 1,565,840 | -0.34(-0.93%) |
Apr 02, 2024 | 35.86 | 36.34 | 35.63 | 36.26 | 1,483,721 | +0.24(+0.66%) |
Apr 01, 2024 | 36.11 | 36.11 | 35.74 | 36.02 | 1,008,236 | +0.02(+0.06%) |
Mar 28, 2024 | 36.25 | 36.01 | 36.01 | 36.00 | 1,182,881 | -0.19(-0.52%) |
Mar 27, 2024 | 35.81 | 36.29 | 35.74 | 36.19 | 1,615,388 | +0.40(+1.11%) |
Mar 26, 2024 | 35.79 | 36.10 | 35.63 | 35.79 | 1,122,743 | +0.01(+0.03%) |
Mar 25, 2024 | 36.03 | 36.20 | 35.66 | 35.78 | 1,351,460 | -0.26(-0.72%) |
Mar 22, 2024 | 36.31 | 36.37 | 35.95 | 36.04 | 1,508,379 | -0.25(-0.69%) |
Mar 21, 2024 | 36.43 | 36.62 | 36.19 | 36.29 | 1,464,119 | -0.02(-0.05%) |
Mar 20, 2024 | 36.30 | 36.40 | 35.91 | 36.31 | 1,328,840 | +0.18(+0.50%) |
Mar 19, 2024 | 35.92 | 36.20 | 35.83 | 36.13 | 1,068,754 | +0.15(+0.42%) |
Mar 18, 2024 | 35.96 | 36.22 | 35.79 | 35.98 | 1,622,137 | +0.39(+1.09%) |
Mar 15, 2024 | 35.98 | 36.46 | 35.52 | 35.59 | 2,600,162 | -0.22(-0.61%) |
Mar 14, 2024 | 35.90 | 35.99 | 35.55 | 35.81 | 1,480,311 | -0.09(-0.25%) |
Mar 13, 2024 | 35.92 | 36.33 | 35.84 | 35.90 | 1,015,757 | -0.07(-0.19%) |
Mar 12, 2024 | 36.00 | 36.15 | 35.68 | 35.97 | 1,070,962 | +0.06(+0.17%) |
Mar 11, 2024 | 36.09 | 36.27 | 35.88 | 35.91 | 1,264,447 | -0.29(-0.80%) |
Mar 08, 2024 | 37.22 | 37.36 | 36.18 | 36.20 | 1,193,987 | -0.78(-2.10%) |
Mar 07, 2024 | 36.78 | 37.45 | 36.78 | 36.98 | 1,724,939 | +0.16(+0.43%) |
Mar 06, 2024 | 36.91 | 37.12 | 36.56 | 36.82 | 1,409,098 | -0.16(-0.43%) |
Mar 05, 2024 | 36.79 | 37.14 | 36.73 | 36.98 | 1,237,177 | +0.13(+0.35%) |
Mar 04, 2024 | 36.68 | 37.13 | 36.68 | 36.85 | 1,082,849 | +0.21(+0.57%) |
Mar 01, 2024 | 36.38 | 36.66 | 36.27 | 36.64 | 1,299,959 | +0.23(+0.63%) |
Feb 29, 2024 | 36.49 | 36.56 | 36.12 | 36.41 | 1,503,062 | +0.07(+0.19%) |
Feb 28, 2024 | 36.00 | 36.38 | 35.92 | 36.34 | 1,102,041 | +0.04(+0.11%) |
Feb 27, 2024 | 36.13 | 36.39 | 36.06 | 36.30 | 1,636,385 | +0.42(+1.17%) |
Feb 26, 2024 | 35.88 | 36.16 | 35.58 | 35.88 | 1,306,221 | -0.08(-0.22%) |
Feb 23, 2024 | 35.73 | 36.01 | 35.53 | 35.96 | 1,119,485 | +0.32(+0.90%) |
Feb 22, 2024 | 35.05 | 35.65 | 35.03 | 35.64 | 1,564,234 | +0.50(+1.42%) |
Feb 21, 2024 | 35.06 | 35.18 | 34.77 | 35.14 | 1,570,058 | +0.16(+0.46%) |
Feb 20, 2024 | 34.76 | 35.02 | 34.56 | 34.98 | 1,441,889 | -0.02(-0.06%) |
Feb 16, 2024 | 34.93 | 35.16 | 34.66 | 35.00 | 1,046,305 | +0.04(+0.11%) |
Feb 15, 2024 | 35.05 | 35.25 | 34.93 | 34.96 | 1,286,498 | +0.21(+0.60%) |
Feb 14, 2024 | 34.96 | 35.01 | 34.64 | 34.75 | 1,493,770 | +0.10(+0.29%) |
Feb 13, 2024 | 34.41 | 34.93 | 34.10 | 34.65 | 1,681,368 | -0.39(-1.11%) |
Feb 12, 2024 | 35.15 | 35.32 | 34.95 | 35.04 | 1,246,993 | -0.16(-0.45%) |
Feb 09, 2024 | 34.88 | 35.24 | 34.66 | 35.20 | 1,437,229 | +0.41(+1.17%) |
Feb 08, 2024 | 34.48 | 34.81 | 34.31 | 34.79 | 1,262,422 | +0.36(+1.04%) |
Feb 07, 2024 | 34.55 | 34.96 | 34.29 | 34.44 | 1,719,874 | +0.05(+0.15%) |
Feb 06, 2024 | 33.79 | 34.44 | 33.79 | 34.39 | 1,628,077 | +0.60(+1.77%) |
Feb 05, 2024 | 33.63 | 33.83 | 33.45 | 33.79 | 1,196,401 | -0.14(-0.41%) |
Feb 02, 2024 | 33.86 | 34.19 | 33.52 | 33.93 | 1,448,083 | -0.08(-0.23%) |