Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.28 | 34.39 | 33.99 | 33.99 | 1,693,694 | -0.11(-0.32%) |
Apr 29, 2024 | 33.99 | 34.11 | 33.95 | 34.10 | 1,233,384 | +0.25(+0.74%) |
Apr 26, 2024 | 33.64 | 33.90 | 33.63 | 33.85 | 1,287,540 | +0.20(+0.59%) |
Apr 25, 2024 | 33.55 | 33.73 | 33.31 | 33.65 | 1,147,140 | -0.76(-2.21%) |
Apr 24, 2024 | 34.70 | 34.70 | 34.33 | 34.41 | 699,314 | -0.17(-0.49%) |
Apr 23, 2024 | 34.41 | 34.59 | 34.34 | 34.58 | 790,765 | +0.03(+0.09%) |
Apr 22, 2024 | 34.21 | 34.65 | 34.18 | 34.55 | 1,001,273 | +0.41(+1.20%) |
Apr 19, 2024 | 34.11 | 34.25 | 33.95 | 34.14 | 1,009,350 | -0.31(-0.90%) |
Apr 18, 2024 | 34.75 | 34.78 | 34.43 | 34.45 | 995,164 | -0.26(-0.75%) |
Apr 17, 2024 | 34.96 | 35.02 | 34.55 | 34.71 | 776,854 | -0.42(-1.20%) |
Apr 16, 2024 | 35.34 | 35.36 | 35.08 | 35.13 | 1,023,004 | -0.73(-2.04%) |
Apr 15, 2024 | 36.51 | 36.52 | 35.77 | 35.86 | 1,007,107 | -0.24(-0.66%) |
Apr 12, 2024 | 36.41 | 36.48 | 36.06 | 36.10 | 1,009,730 | -0.55(-1.50%) |
Apr 11, 2024 | 36.76 | 36.77 | 36.34 | 36.65 | 491,121 | +0.07(+0.19%) |
Apr 10, 2024 | 36.80 | 36.80 | 36.50 | 36.58 | 832,938 | -0.46(-1.24%) |
Apr 09, 2024 | 37.28 | 37.34 | 36.84 | 37.04 | 906,553 | +0.03(+0.08%) |
Apr 08, 2024 | 36.90 | 37.26 | 36.85 | 37.01 | 678,176 | +0.31(+0.84%) |
Apr 05, 2024 | 36.32 | 36.77 | 36.32 | 36.70 | 1,009,402 | +0.50(+1.38%) |
Apr 04, 2024 | 36.60 | 36.89 | 36.18 | 36.20 | 835,323 | -0.22(-0.60%) |
Apr 03, 2024 | 36.24 | 36.59 | 36.24 | 36.42 | 1,080,088 | +0.08(+0.22%) |
Apr 02, 2024 | 36.32 | 36.45 | 36.22 | 36.34 | 933,016 | -0.49(-1.33%) |
Apr 01, 2024 | 36.92 | 36.92 | 36.63 | 36.83 | 1,026,481 | -0.40(-1.07%) |
Mar 28, 2024 | 37.20 | 37.20 | 37.20 | 37.23 | 600,894 | -0.09(-0.24%) |
Mar 27, 2024 | 37.30 | 37.34 | 37.15 | 37.32 | 1,217,786 | +0.04(+0.11%) |
Mar 26, 2024 | 37.32 | 37.37 | 37.19 | 37.28 | 1,903,796 | +0.00(+0.00%) |
Mar 25, 2024 | 37.32 | 37.44 | 37.17 | 37.28 | 653,953 | -0.40(-1.06%) |
Mar 22, 2024 | 37.66 | 37.90 | 37.60 | 37.68 | 1,312,490 | +0.24(+0.64%) |
Mar 21, 2024 | 37.29 | 37.49 | 37.20 | 37.44 | 1,361,361 | +0.36(+0.97%) |
Mar 20, 2024 | 36.85 | 37.16 | 36.85 | 37.08 | 3,760,355 | +0.23(+0.62%) |
Mar 19, 2024 | 36.80 | 37.05 | 36.78 | 36.85 | 1,371,812 | +0.42(+1.15%) |
Mar 18, 2024 | 36.56 | 36.67 | 36.36 | 36.43 | 2,629,622 | +0.37(+1.03%) |
Mar 15, 2024 | 35.90 | 36.18 | 35.86 | 36.06 | 1,121,863 | +0.82(+2.33%) |
Mar 14, 2024 | 35.43 | 35.50 | 35.18 | 35.24 | 668,459 | +0.08(+0.23%) |
Mar 13, 2024 | 35.01 | 35.17 | 35.00 | 35.16 | 620,653 | -0.04(-0.11%) |
Mar 12, 2024 | 35.13 | 35.27 | 34.99 | 35.20 | 627,288 | +0.52(+1.50%) |
Mar 11, 2024 | 35.00 | 35.05 | 34.60 | 34.68 | 1,077,623 | -0.84(-2.36%) |
Mar 08, 2024 | 35.80 | 35.97 | 35.49 | 35.52 | 844,673 | +0.08(+0.23%) |
Mar 07, 2024 | 35.33 | 35.50 | 35.20 | 35.44 | 1,146,770 | -0.80(-2.21%) |
Mar 06, 2024 | 36.46 | 36.61 | 36.20 | 36.24 | 3,169,330 | +0.46(+1.29%) |
Mar 05, 2024 | 35.93 | 36.05 | 35.76 | 35.78 | 1,608,516 | -0.20(-0.56%) |
Mar 04, 2024 | 35.91 | 36.09 | 35.82 | 35.98 | 1,121,711 | -0.09(-0.25%) |
Mar 01, 2024 | 35.88 | 36.10 | 35.88 | 36.07 | 895,714 | +0.48(+1.35%) |
Feb 29, 2024 | 35.72 | 35.78 | 35.43 | 35.59 | 572,982 | +0.22(+0.62%) |
Feb 28, 2024 | 35.28 | 35.49 | 35.21 | 35.37 | 502,980 | +0.12(+0.34%) |
Feb 27, 2024 | 35.50 | 35.50 | 35.17 | 35.25 | 693,632 | -0.41(-1.15%) |
Feb 26, 2024 | 35.69 | 35.82 | 35.58 | 35.66 | 695,066 | -0.16(-0.45%) |
Feb 23, 2024 | 35.79 | 35.90 | 35.68 | 35.82 | 756,451 | +0.08(+0.22%) |
Feb 22, 2024 | 35.68 | 36.03 | 35.68 | 35.74 | 1,623,458 | +0.80(+2.29%) |
Feb 21, 2024 | 34.79 | 34.97 | 34.73 | 34.94 | 1,008,384 | +0.31(+0.90%) |
Feb 20, 2024 | 34.80 | 34.85 | 34.53 | 34.63 | 578,533 | -0.11(-0.32%) |
Feb 16, 2024 | 34.79 | 34.92 | 34.67 | 34.74 | 667,055 | -0.08(-0.23%) |
Feb 15, 2024 | 34.28 | 34.85 | 34.28 | 34.82 | 1,077,635 | +0.99(+2.93%) |
Feb 14, 2024 | 33.88 | 33.88 | 33.59 | 33.83 | 909,432 | -0.23(-0.68%) |
Feb 13, 2024 | 34.21 | 34.27 | 33.88 | 34.06 | 1,589,076 | -0.42(-1.22%) |
Feb 12, 2024 | 34.27 | 34.61 | 34.27 | 34.48 | 603,612 | +0.12(+0.35%) |
Feb 09, 2024 | 34.42 | 34.56 | 34.24 | 34.36 | 1,169,978 | -0.80(-2.28%) |
Feb 08, 2024 | 34.73 | 35.18 | 34.64 | 35.16 | 1,012,210 | +0.23(+0.66%) |
Feb 07, 2024 | 34.87 | 34.98 | 34.79 | 34.93 | 857,440 | +0.51(+1.48%) |
Feb 06, 2024 | 34.15 | 34.55 | 34.13 | 34.42 | 981,877 | +0.56(+1.65%) |
Feb 05, 2024 | 34.07 | 34.11 | 33.56 | 33.86 | 1,397,583 | +0.33(+0.98%) |
Feb 02, 2024 | 33.49 | 33.55 | 33.28 | 33.53 | 852,322 | -0.24(-0.71%) |