Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 31.25 | 31.79 | 31.06 | 31.47 | 1,089,493 | +0.34(+1.09%) |
Apr 17, 2024 | 31.81 | 31.91 | 30.87 | 31.13 | 1,837,739 | -0.41(-1.30%) |
Apr 16, 2024 | 31.85 | 31.91 | 31.45 | 31.54 | 1,487,772 | -0.50(-1.56%) |
Apr 15, 2024 | 32.66 | 33.01 | 31.80 | 32.04 | 1,364,280 | -0.16(-0.50%) |
Apr 12, 2024 | 33.20 | 33.20 | 32.03 | 32.20 | 1,437,568 | -1.32(-3.94%) |
Apr 11, 2024 | 33.50 | 33.77 | 33.09 | 33.52 | 911,025 | +0.25(+0.75%) |
Apr 10, 2024 | 33.26 | 33.37 | 32.79 | 33.27 | 1,061,081 | -0.87(-2.55%) |
Apr 09, 2024 | 33.40 | 34.31 | 33.18 | 34.14 | 1,741,488 | +0.77(+2.31%) |
Apr 08, 2024 | 33.90 | 34.20 | 33.10 | 33.37 | 2,913,826 | +0.71(+2.17%) |
Apr 05, 2024 | 33.08 | 33.31 | 32.61 | 32.66 | 1,447,088 | -0.58(-1.74%) |
Apr 04, 2024 | 34.26 | 34.76 | 32.86 | 33.24 | 2,815,313 | -0.55(-1.63%) |
Apr 03, 2024 | 35.64 | 35.74 | 32.97 | 33.79 | 3,680,574 | -1.99(-5.56%) |
Apr 02, 2024 | 36.54 | 36.98 | 35.40 | 35.78 | 1,200,473 | -1.08(-2.93%) |
Apr 01, 2024 | 37.29 | 37.29 | 33.67 | 36.86 | 1,647,414 | -0.34(-0.91%) |
Mar 28, 2024 | 36.86 | 37.34 | 36.73 | 37.20 | 1,147,802 | +0.29(+0.79%) |
Mar 27, 2024 | 36.16 | 37.06 | 36.12 | 36.91 | 1,078,423 | +1.00(+2.78%) |
Mar 26, 2024 | 35.86 | 36.21 | 35.69 | 35.91 | 1,016,438 | +0.22(+0.62%) |
Mar 25, 2024 | 35.57 | 35.80 | 35.39 | 35.69 | 672,004 | +0.25(+0.71%) |
Mar 22, 2024 | 36.14 | 36.21 | 34.96 | 35.44 | 1,100,246 | -0.56(-1.56%) |
Mar 21, 2024 | 35.84 | 36.48 | 35.53 | 36.00 | 1,438,428 | +0.42(+1.18%) |
Mar 20, 2024 | 35.53 | 35.94 | 35.23 | 35.58 | 968,852 | -0.19(-0.53%) |
Mar 19, 2024 | 35.58 | 36.16 | 35.31 | 35.77 | 1,171,722 | +0.08(+0.22%) |
Mar 18, 2024 | 36.11 | 36.43 | 35.65 | 35.69 | 1,128,219 | -0.43(-1.19%) |
Mar 15, 2024 | 35.62 | 36.20 | 35.59 | 36.12 | 2,056,599 | +0.15(+0.42%) |
Mar 14, 2024 | 36.57 | 36.73 | 35.52 | 35.97 | 998,406 | -0.80(-2.18%) |
Mar 13, 2024 | 36.74 | 37.17 | 36.59 | 36.77 | 935,730 | +0.08(+0.22%) |
Mar 12, 2024 | 37.55 | 38.05 | 36.28 | 36.69 | 1,837,132 | -0.71(-1.90%) |
Mar 11, 2024 | 36.30 | 37.43 | 36.10 | 37.40 | 1,963,132 | +0.94(+2.58%) |
Mar 08, 2024 | 36.17 | 36.55 | 35.83 | 36.46 | 1,347,738 | +0.62(+1.73%) |
Mar 07, 2024 | 35.82 | 36.00 | 35.47 | 35.84 | 888,136 | +0.48(+1.36%) |
Mar 06, 2024 | 35.48 | 35.80 | 34.93 | 35.36 | 1,343,972 | +0.25(+0.71%) |
Mar 05, 2024 | 34.11 | 35.12 | 33.74 | 35.11 | 1,729,960 | +0.74(+2.14%) |
Mar 04, 2024 | 34.60 | 34.97 | 34.22 | 34.38 | 1,144,841 | -0.19(-0.55%) |
Mar 01, 2024 | 34.36 | 34.78 | 33.70 | 34.56 | 2,421,867 | -0.11(-0.32%) |
Feb 29, 2024 | 34.16 | 35.08 | 33.63 | 34.67 | 2,264,566 | +0.79(+2.32%) |
Feb 28, 2024 | 34.51 | 34.59 | 33.45 | 33.89 | 3,117,431 | -0.94(-2.71%) |
Feb 27, 2024 | 36.29 | 38.23 | 33.96 | 34.83 | 3,744,201 | -1.04(-2.91%) |
Feb 26, 2024 | 36.34 | 36.55 | 35.31 | 35.88 | 2,521,240 | -0.50(-1.37%) |
Feb 23, 2024 | 35.44 | 36.79 | 35.33 | 36.37 | 2,320,746 | +1.11(+3.16%) |
Feb 22, 2024 | 35.96 | 36.09 | 35.03 | 35.26 | 2,078,577 | -0.54(-1.50%) |
Feb 21, 2024 | 36.17 | 36.34 | 35.40 | 35.80 | 1,802,090 | -0.53(-1.45%) |
Feb 20, 2024 | 35.55 | 36.51 | 35.40 | 36.32 | 1,346,571 | +0.45(+1.25%) |
Feb 16, 2024 | 36.16 | 36.41 | 35.85 | 35.88 | 770,973 | -0.48(-1.31%) |
Feb 15, 2024 | 35.96 | 36.74 | 35.74 | 36.35 | 951,163 | +0.65(+1.81%) |
Feb 14, 2024 | 35.80 | 36.03 | 35.31 | 35.71 | 790,583 | +0.21(+0.59%) |
Feb 13, 2024 | 35.35 | 35.79 | 35.01 | 35.50 | 1,802,648 | -0.93(-2.57%) |
Feb 12, 2024 | 35.60 | 36.83 | 35.53 | 36.43 | 1,777,934 | +0.94(+2.66%) |
Feb 09, 2024 | 34.94 | 35.59 | 34.75 | 35.49 | 1,276,304 | +0.57(+1.62%) |
Feb 08, 2024 | 34.93 | 34.95 | 34.55 | 34.92 | 1,285,287 | +0.10(+0.29%) |
Feb 07, 2024 | 34.72 | 34.97 | 33.91 | 34.82 | 1,622,765 | +0.30(+0.86%) |
Feb 06, 2024 | 34.40 | 34.61 | 33.81 | 34.52 | 1,492,376 | -0.04(-0.12%) |
Feb 05, 2024 | 34.23 | 34.84 | 33.64 | 34.56 | 1,499,784 | -0.25(-0.71%) |
Feb 02, 2024 | 34.73 | 35.27 | 34.37 | 34.81 | 911,920 | -0.47(-1.32%) |