Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.23 | 34.71 | 34.04 | 34.28 | 698,950 | -0.23(-0.66%) |
Apr 29, 2024 | 35.17 | 35.42 | 34.35 | 34.51 | 604,462 | -0.60(-1.71%) |
Apr 26, 2024 | 34.63 | 35.22 | 34.58 | 35.11 | 726,235 | +0.47(+1.36%) |
Apr 25, 2024 | 34.78 | 35.06 | 34.53 | 34.64 | 1,086,362 | -0.42(-1.19%) |
Apr 24, 2024 | 34.99 | 35.28 | 34.72 | 35.05 | 858,954 | -0.18(-0.51%) |
Apr 23, 2024 | 34.40 | 35.38 | 34.36 | 35.23 | 762,624 | +1.16(+3.41%) |
Apr 22, 2024 | 33.87 | 34.12 | 33.55 | 34.07 | 713,405 | +0.31(+0.91%) |
Apr 19, 2024 | 33.36 | 33.87 | 33.36 | 33.76 | 576,052 | +0.19(+0.56%) |
Apr 18, 2024 | 33.48 | 33.93 | 33.19 | 33.57 | 559,730 | +0.33(+0.99%) |
Apr 17, 2024 | 34.22 | 34.36 | 32.97 | 33.25 | 696,152 | -0.74(-2.19%) |
Apr 16, 2024 | 33.36 | 34.05 | 32.85 | 33.99 | 1,027,476 | +0.61(+1.81%) |
Apr 15, 2024 | 33.19 | 33.78 | 33.16 | 33.38 | 609,571 | +0.17(+0.51%) |
Apr 12, 2024 | 33.56 | 33.95 | 32.82 | 33.22 | 947,217 | -0.39(-1.15%) |
Apr 11, 2024 | 34.33 | 34.33 | 33.28 | 33.60 | 770,911 | -0.60(-1.74%) |
Apr 10, 2024 | 34.01 | 34.28 | 33.30 | 34.20 | 1,054,012 | +0.02(+0.06%) |
Apr 09, 2024 | 34.31 | 34.48 | 34.00 | 34.18 | 693,342 | -0.08(-0.23%) |
Apr 08, 2024 | 34.00 | 34.69 | 34.00 | 34.26 | 817,884 | +0.21(+0.61%) |
Apr 05, 2024 | 34.45 | 34.78 | 33.88 | 34.05 | 1,088,525 | -0.60(-1.72%) |
Apr 04, 2024 | 36.98 | 37.16 | 34.59 | 34.65 | 1,179,992 | -2.15(-5.86%) |
Apr 03, 2024 | 36.71 | 37.39 | 36.51 | 36.80 | 1,191,181 | +0.13(+0.35%) |
Apr 02, 2024 | 36.21 | 36.82 | 35.91 | 36.67 | 1,181,450 | +0.33(+0.90%) |
Apr 01, 2024 | 36.35 | 36.71 | 36.09 | 36.34 | 751,893 | +0.45(+1.24%) |
Mar 28, 2024 | 36.22 | 35.94 | 35.86 | 35.90 | 582,207 | -0.22(-0.61%) |
Mar 27, 2024 | 34.70 | 36.16 | 34.63 | 36.12 | 745,641 | +1.78(+5.18%) |
Mar 26, 2024 | 34.27 | 34.71 | 34.22 | 34.34 | 749,880 | +0.13(+0.38%) |
Mar 25, 2024 | 34.62 | 34.98 | 34.15 | 34.21 | 825,589 | -0.23(-0.66%) |
Mar 22, 2024 | 35.19 | 35.19 | 34.37 | 34.44 | 984,602 | -0.54(-1.53%) |
Mar 21, 2024 | 35.45 | 35.73 | 34.80 | 34.97 | 1,025,579 | -1.24(-3.43%) |
Mar 20, 2024 | 35.77 | 36.47 | 35.67 | 36.21 | 593,136 | +0.33(+0.91%) |
Mar 19, 2024 | 35.31 | 35.91 | 35.02 | 35.89 | 594,224 | +0.49(+1.37%) |
Mar 18, 2024 | 35.35 | 35.61 | 35.06 | 35.40 | 703,801 | -0.11(-0.31%) |
Mar 15, 2024 | 35.47 | 36.03 | 35.40 | 35.51 | 965,260 | -0.20(-0.56%) |
Mar 14, 2024 | 36.24 | 36.35 | 35.44 | 35.71 | 416,673 | -0.70(-1.91%) |
Mar 13, 2024 | 35.91 | 37.00 | 35.90 | 36.40 | 635,648 | +0.50(+1.38%) |
Mar 12, 2024 | 36.05 | 36.39 | 35.72 | 35.91 | 624,143 | -0.15(-0.41%) |
Mar 11, 2024 | 36.35 | 36.39 | 35.35 | 36.06 | 725,811 | -0.60(-1.63%) |
Mar 08, 2024 | 36.63 | 37.24 | 36.35 | 36.65 | 1,136,136 | +0.20(+0.54%) |
Mar 07, 2024 | 36.75 | 36.81 | 36.13 | 36.45 | 534,947 | -0.26(-0.70%) |
Mar 06, 2024 | 35.65 | 36.74 | 35.32 | 36.71 | 1,028,387 | +1.11(+3.12%) |
Mar 05, 2024 | 34.51 | 35.85 | 34.41 | 35.60 | 822,034 | +0.91(+2.63%) |
Mar 04, 2024 | 34.85 | 35.71 | 34.54 | 34.69 | 867,223 | -0.21(-0.59%) |
Mar 01, 2024 | 34.99 | 35.23 | 34.38 | 34.89 | 693,114 | +0.03(+0.08%) |
Feb 29, 2024 | 35.06 | 35.42 | 34.40 | 34.86 | 783,287 | +0.16(+0.45%) |
Feb 28, 2024 | 34.62 | 35.26 | 34.59 | 34.71 | 530,696 | -0.26(-0.73%) |
Feb 27, 2024 | 35.40 | 35.62 | 34.60 | 34.96 | 813,180 | -0.18(-0.50%) |
Feb 26, 2024 | 35.35 | 35.83 | 35.13 | 35.14 | 747,628 | -0.19(-0.53%) |
Feb 23, 2024 | 34.81 | 35.35 | 34.43 | 35.33 | 1,202,867 | +0.51(+1.47%) |
Feb 22, 2024 | 34.61 | 35.73 | 33.92 | 34.81 | 1,932,680 | +1.08(+3.21%) |
Feb 21, 2024 | 34.04 | 34.58 | 33.42 | 33.73 | 1,498,464 | -0.52(-1.52%) |
Feb 20, 2024 | 34.29 | 34.85 | 34.11 | 34.25 | 1,207,841 | -0.17(-0.49%) |
Feb 16, 2024 | 34.18 | 35.09 | 33.79 | 34.42 | 909,004 | +0.02(+0.06%) |
Feb 15, 2024 | 33.35 | 34.48 | 33.35 | 34.40 | 984,433 | +1.09(+3.28%) |
Feb 14, 2024 | 34.04 | 34.04 | 33.12 | 33.31 | 594,285 | -0.36(-1.08%) |
Feb 13, 2024 | 33.90 | 34.15 | 33.30 | 33.67 | 728,341 | -0.99(-2.84%) |
Feb 12, 2024 | 34.69 | 35.28 | 34.59 | 34.66 | 657,716 | +0.06(+0.17%) |
Feb 09, 2024 | 35.10 | 35.10 | 34.16 | 34.60 | 689,497 | -0.52(-1.49%) |
Feb 08, 2024 | 33.94 | 35.23 | 33.69 | 35.12 | 1,047,177 | +1.42(+4.21%) |
Feb 07, 2024 | 33.79 | 33.95 | 33.23 | 33.70 | 713,828 | +0.11(+0.32%) |
Feb 06, 2024 | 33.82 | 34.36 | 33.42 | 33.59 | 840,981 | -0.10(-0.29%) |
Feb 05, 2024 | 34.40 | 34.59 | 33.63 | 33.69 | 851,145 | -1.21(-3.47%) |
Feb 02, 2024 | 34.72 | 35.21 | 34.17 | 34.90 | 579,822 | -0.32(-0.90%) |