Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.13 | 34.47 | 33.48 | 33.62 | 481,501 | -1.04(-3.00%) |
Apr 29, 2024 | 33.75 | 34.71 | 33.66 | 34.66 | 428,515 | +1.29(+3.87%) |
Apr 26, 2024 | 33.75 | 34.14 | 33.22 | 33.37 | 452,364 | +0.02(+0.06%) |
Apr 25, 2024 | 34.28 | 34.29 | 32.75 | 33.35 | 786,230 | -1.86(-5.28%) |
Apr 24, 2024 | 35.66 | 36.47 | 34.67 | 35.21 | 379,566 | -0.50(-1.40%) |
Apr 23, 2024 | 34.49 | 37.01 | 34.49 | 35.71 | 437,029 | +1.36(+3.96%) |
Apr 22, 2024 | 34.87 | 35.37 | 33.85 | 34.35 | 417,209 | +0.38(+1.12%) |
Apr 19, 2024 | 34.98 | 35.53 | 33.35 | 33.97 | 627,447 | -1.15(-3.27%) |
Apr 18, 2024 | 33.67 | 35.57 | 33.67 | 35.12 | 619,727 | +1.36(+4.03%) |
Apr 17, 2024 | 34.39 | 34.41 | 33.17 | 33.76 | 433,665 | -0.17(-0.50%) |
Apr 16, 2024 | 33.78 | 34.76 | 33.58 | 33.93 | 492,345 | -0.46(-1.34%) |
Apr 15, 2024 | 35.81 | 35.82 | 34.20 | 34.39 | 528,869 | -1.19(-3.34%) |
Apr 12, 2024 | 36.81 | 36.92 | 34.74 | 35.58 | 598,100 | -1.63(-4.38%) |
Apr 11, 2024 | 35.61 | 37.32 | 35.43 | 37.21 | 469,853 | +1.88(+5.32%) |
Apr 10, 2024 | 35.72 | 36.43 | 35.07 | 35.33 | 655,356 | -2.28(-6.06%) |
Apr 09, 2024 | 36.53 | 37.64 | 35.98 | 37.61 | 494,947 | +1.24(+3.41%) |
Apr 08, 2024 | 36.70 | 37.18 | 35.88 | 36.37 | 296,257 | -0.03(-0.08%) |
Apr 05, 2024 | 36.07 | 37.16 | 35.27 | 36.40 | 428,984 | +0.16(+0.44%) |
Apr 04, 2024 | 37.42 | 38.05 | 36.03 | 36.24 | 471,942 | -0.89(-2.40%) |
Apr 03, 2024 | 37.27 | 38.09 | 36.59 | 37.13 | 591,871 | -0.51(-1.35%) |
Apr 02, 2024 | 38.26 | 38.66 | 36.76 | 37.64 | 543,257 | -1.78(-4.52%) |
Apr 01, 2024 | 40.34 | 40.55 | 38.21 | 39.42 | 528,318 | -0.78(-1.94%) |
Mar 28, 2024 | 40.22 | 40.31 | 40.31 | 40.20 | 544,045 | +0.03(+0.07%) |
Mar 27, 2024 | 39.98 | 40.21 | 38.96 | 40.17 | 670,966 | +0.68(+1.72%) |
Mar 26, 2024 | 40.00 | 40.36 | 38.99 | 39.49 | 382,439 | -0.01(-0.03%) |
Mar 25, 2024 | 40.63 | 41.33 | 39.28 | 39.50 | 302,071 | -1.22(-3.00%) |
Mar 22, 2024 | 40.95 | 41.30 | 39.99 | 40.72 | 323,323 | -0.10(-0.24%) |
Mar 21, 2024 | 41.00 | 41.89 | 40.42 | 40.82 | 644,744 | +0.49(+1.21%) |
Mar 20, 2024 | 39.56 | 40.42 | 38.75 | 40.33 | 695,976 | +0.76(+1.92%) |
Mar 19, 2024 | 39.16 | 40.30 | 38.78 | 39.57 | 1,672,210 | +0.25(+0.64%) |
Mar 18, 2024 | 40.41 | 41.24 | 39.08 | 39.32 | 1,147,197 | -1.26(-3.10%) |
Mar 15, 2024 | 39.13 | 41.50 | 39.13 | 40.58 | 2,007,895 | +1.07(+2.71%) |
Mar 14, 2024 | 41.62 | 42.26 | 39.23 | 39.51 | 889,106 | -2.79(-6.60%) |
Mar 13, 2024 | 41.50 | 43.10 | 41.50 | 42.30 | 742,480 | +0.45(+1.08%) |
Mar 12, 2024 | 42.00 | 43.07 | 41.34 | 41.85 | 670,293 | -0.44(-1.04%) |
Mar 11, 2024 | 43.57 | 44.14 | 42.09 | 42.29 | 516,198 | -1.20(-2.76%) |
Mar 08, 2024 | 43.62 | 44.23 | 42.32 | 43.49 | 381,173 | +0.79(+1.85%) |
Mar 07, 2024 | 42.04 | 43.57 | 41.51 | 42.70 | 533,341 | +0.80(+1.91%) |
Mar 06, 2024 | 42.56 | 43.24 | 41.07 | 41.90 | 534,223 | +0.00(+0.00%) |
Mar 05, 2024 | 41.87 | 42.61 | 41.52 | 41.90 | 389,867 | -0.70(-1.64%) |
Mar 04, 2024 | 44.14 | 44.14 | 41.03 | 42.60 | 528,548 | -0.90(-2.07%) |
Mar 01, 2024 | 43.07 | 44.98 | 42.92 | 43.50 | 713,057 | +0.80(+1.87%) |
Feb 29, 2024 | 44.17 | 44.59 | 42.58 | 42.70 | 664,928 | -0.55(-1.27%) |
Feb 28, 2024 | 42.95 | 44.27 | 42.69 | 43.25 | 496,593 | -0.32(-0.73%) |
Feb 27, 2024 | 44.47 | 45.31 | 43.16 | 43.57 | 806,403 | +0.13(+0.30%) |
Feb 26, 2024 | 41.77 | 44.55 | 41.60 | 43.44 | 828,421 | +1.60(+3.82%) |
Feb 23, 2024 | 40.93 | 42.15 | 40.03 | 41.84 | 700,073 | +1.35(+3.33%) |
Feb 22, 2024 | 39.80 | 42.68 | 38.80 | 40.49 | 858,729 | +1.82(+4.71%) |
Feb 21, 2024 | 37.42 | 39.22 | 37.39 | 38.67 | 524,014 | +0.64(+1.68%) |
Feb 20, 2024 | 38.55 | 39.39 | 37.91 | 38.03 | 442,268 | -0.59(-1.53%) |
Feb 16, 2024 | 36.85 | 38.86 | 36.80 | 38.62 | 542,110 | +1.20(+3.21%) |
Feb 15, 2024 | 36.37 | 38.27 | 36.37 | 37.42 | 997,386 | +0.55(+1.49%) |
Feb 14, 2024 | 35.68 | 37.69 | 34.92 | 36.87 | 602,671 | +1.84(+5.25%) |
Feb 13, 2024 | 34.84 | 35.52 | 34.04 | 35.03 | 883,552 | -1.38(-3.79%) |
Feb 12, 2024 | 37.01 | 37.80 | 35.27 | 36.41 | 727,540 | -0.80(-2.15%) |
Feb 09, 2024 | 34.42 | 37.26 | 34.04 | 37.21 | 741,602 | +3.23(+9.51%) |
Feb 08, 2024 | 33.79 | 34.41 | 33.36 | 33.98 | 578,178 | +0.19(+0.56%) |
Feb 07, 2024 | 34.41 | 34.50 | 33.49 | 33.79 | 468,273 | -0.51(-1.49%) |
Feb 06, 2024 | 33.75 | 34.45 | 32.90 | 34.30 | 328,309 | +0.42(+1.24%) |
Feb 05, 2024 | 32.65 | 34.15 | 31.83 | 33.88 | 1,898,014 | +0.91(+2.76%) |
Feb 02, 2024 | 32.04 | 33.24 | 30.99 | 32.97 | 479,700 | +0.29(+0.89%) |