Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.66 | 34.82 | 34.56 | 34.75 | 2,526,824 | +0.18(+0.52%) |
Apr 29, 2024 | 34.89 | 34.89 | 34.54 | 34.57 | 1,453,433 | -0.31(-0.89%) |
Apr 26, 2024 | 34.90 | 34.91 | 34.88 | 34.88 | 614,814 | -0.02(-0.06%) |
Apr 25, 2024 | 34.90 | 34.92 | 34.89 | 34.90 | 868,238 | +0.01(+0.03%) |
Apr 24, 2024 | 34.90 | 34.91 | 34.89 | 34.89 | 578,583 | -0.01(-0.03%) |
Apr 23, 2024 | 34.89 | 34.92 | 34.89 | 34.90 | 245,022 | +0.01(+0.03%) |
Apr 22, 2024 | 34.89 | 34.91 | 34.88 | 34.89 | 511,156 | +0.01(+0.03%) |
Apr 19, 2024 | 34.88 | 34.89 | 34.87 | 34.88 | 1,191,199 | +0.00(+0.00%) |
Apr 18, 2024 | 34.89 | 34.93 | 34.88 | 34.88 | 724,096 | +0.00(+0.00%) |
Apr 17, 2024 | 34.88 | 34.92 | 34.88 | 34.88 | 285,044 | +0.01(+0.03%) |
Apr 16, 2024 | 34.86 | 34.91 | 34.86 | 34.87 | 255,015 | +0.01(+0.03%) |
Apr 15, 2024 | 34.86 | 34.87 | 34.84 | 34.86 | 565,398 | +0.00(+0.00%) |
Apr 12, 2024 | 34.85 | 34.88 | 34.85 | 34.86 | 249,945 | +0.00(+0.00%) |
Apr 11, 2024 | 34.86 | 34.90 | 34.86 | 34.86 | 454,837 | +0.00(+0.00%) |
Apr 10, 2024 | 34.83 | 34.90 | 34.83 | 34.86 | 1,335,172 | +0.01(+0.03%) |
Apr 09, 2024 | 34.85 | 34.87 | 34.84 | 34.85 | 412,876 | +0.00(+0.00%) |
Apr 08, 2024 | 34.87 | 34.90 | 34.84 | 34.85 | 581,257 | +0.00(+0.00%) |
Apr 05, 2024 | 34.84 | 34.88 | 34.84 | 34.85 | 557,720 | +0.02(+0.06%) |
Apr 04, 2024 | 34.85 | 34.86 | 34.82 | 34.83 | 525,564 | -0.01(-0.03%) |
Apr 03, 2024 | 34.85 | 34.88 | 34.83 | 34.84 | 405,174 | -0.06(-0.17%) |
Apr 02, 2024 | 34.82 | 34.93 | 34.82 | 34.90 | 539,436 | +0.08(+0.23%) |
Apr 01, 2024 | 34.83 | 34.92 | 34.82 | 34.82 | 377,244 | -0.01(-0.03%) |
Mar 28, 2024 | 34.80 | 34.91 | 34.80 | 34.83 | 352,116 | +0.02(+0.06%) |
Mar 27, 2024 | 34.82 | 34.84 | 34.80 | 34.81 | 402,483 | +0.02(+0.06%) |
Mar 26, 2024 | 34.83 | 34.95 | 34.79 | 34.79 | 255,851 | -0.04(-0.11%) |
Mar 25, 2024 | 34.81 | 34.84 | 34.80 | 34.83 | 487,083 | +0.02(+0.06%) |
Mar 22, 2024 | 34.80 | 34.82 | 34.79 | 34.81 | 344,884 | +0.02(+0.06%) |
Mar 21, 2024 | 34.85 | 34.89 | 34.75 | 34.79 | 1,076,772 | +0.08(+0.23%) |
Mar 20, 2024 | 34.75 | 34.78 | 34.70 | 34.71 | 568,018 | -0.06(-0.17%) |
Mar 19, 2024 | 34.75 | 34.80 | 34.74 | 34.77 | 979,026 | +0.00(+0.00%) |
Mar 18, 2024 | 34.73 | 34.80 | 34.72 | 34.77 | 584,145 | +0.04(+0.12%) |
Mar 15, 2024 | 34.70 | 34.81 | 34.69 | 34.73 | 1,573,381 | +0.01(+0.03%) |
Mar 14, 2024 | 34.73 | 34.80 | 34.70 | 34.72 | 288,580 | +0.01(+0.03%) |
Mar 13, 2024 | 34.75 | 34.83 | 34.70 | 34.71 | 522,633 | -0.04(-0.12%) |
Mar 12, 2024 | 34.85 | 34.85 | 34.74 | 34.75 | 936,698 | -0.10(-0.29%) |
Mar 11, 2024 | 34.95 | 35.01 | 34.85 | 34.85 | 842,118 | -0.16(-0.46%) |
Mar 08, 2024 | 35.10 | 35.24 | 35.01 | 35.01 | 292,092 | -0.09(-0.26%) |
Mar 07, 2024 | 35.16 | 35.19 | 35.01 | 35.10 | 564,303 | -0.05(-0.14%) |
Mar 06, 2024 | 35.28 | 35.40 | 35.05 | 35.15 | 748,670 | -0.14(-0.40%) |
Mar 05, 2024 | 35.40 | 35.40 | 35.12 | 35.29 | 1,154,276 | -0.30(-0.84%) |
Mar 04, 2024 | 35.40 | 35.68 | 35.33 | 35.59 | 1,248,585 | +0.02(+0.06%) |
Mar 01, 2024 | 35.30 | 35.70 | 34.81 | 35.57 | 4,176,737 | +7.30(+25.82%) |
Feb 29, 2024 | 28.25 | 28.29 | 28.22 | 28.27 | 1,066,184 | +0.04(+0.14%) |
Feb 28, 2024 | 28.24 | 28.26 | 28.23 | 28.23 | 976,874 | -0.01(-0.04%) |
Feb 27, 2024 | 28.33 | 28.37 | 28.24 | 28.24 | 1,065,506 | -0.09(-0.32%) |
Feb 26, 2024 | 28.31 | 28.37 | 28.28 | 28.33 | 823,757 | +0.00(+0.00%) |
Feb 23, 2024 | 28.26 | 28.35 | 28.24 | 28.33 | 1,012,753 | +0.08(+0.28%) |
Feb 22, 2024 | 28.35 | 28.39 | 28.23 | 28.25 | 2,034,949 | -0.13(-0.46%) |
Feb 21, 2024 | 28.25 | 28.40 | 28.24 | 28.38 | 1,389,545 | +0.09(+0.32%) |
Feb 20, 2024 | 28.21 | 28.31 | 28.20 | 28.29 | 1,311,445 | +0.08(+0.28%) |
Feb 16, 2024 | 28.19 | 28.29 | 28.19 | 28.21 | 2,925,444 | -0.02(-0.07%) |
Feb 15, 2024 | 28.21 | 28.24 | 28.18 | 28.23 | 2,108,145 | +0.05(+0.18%) |
Feb 14, 2024 | 28.22 | 28.26 | 28.16 | 28.18 | 2,444,290 | +0.01(+0.04%) |
Feb 13, 2024 | 28.18 | 28.21 | 28.13 | 28.17 | 2,548,745 | +0.00(+0.00%) |
Feb 12, 2024 | 28.17 | 28.25 | 28.16 | 28.17 | 1,167,524 | -0.01(-0.04%) |
Feb 09, 2024 | 28.15 | 28.23 | 28.15 | 28.18 | 1,778,485 | +0.04(+0.14%) |
Feb 08, 2024 | 28.17 | 28.24 | 28.13 | 28.14 | 2,330,765 | -0.06(-0.21%) |
Feb 07, 2024 | 28.17 | 28.20 | 28.12 | 28.20 | 4,023,217 | +0.05(+0.18%) |
Feb 06, 2024 | 28.21 | 28.27 | 28.13 | 28.15 | 3,747,092 | -0.02(-0.07%) |
Feb 05, 2024 | 28.11 | 28.25 | 28.05 | 28.17 | 16,751,481 | +4.38(+18.41%) |
Feb 02, 2024 | 23.54 | 24.33 | 23.47 | 23.79 | 462,345 | -0.11(-0.46%) |