Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 31.66 | 32.15 | 31.59 | 31.88 | 294,304 | +0.43(+1.37%) |
Apr 25, 2024 | 30.81 | 31.49 | 30.44 | 31.45 | 379,161 | +0.04(+0.13%) |
Apr 24, 2024 | 30.96 | 31.65 | 30.71 | 31.41 | 449,782 | +0.50(+1.62%) |
Apr 23, 2024 | 30.82 | 31.64 | 30.70 | 30.91 | 592,232 | +0.30(+0.98%) |
Apr 22, 2024 | 31.01 | 31.44 | 30.36 | 30.61 | 525,173 | -0.15(-0.49%) |
Apr 19, 2024 | 30.68 | 30.91 | 30.62 | 30.76 | 361,547 | -0.10(-0.32%) |
Apr 18, 2024 | 31.30 | 31.64 | 30.80 | 30.86 | 568,879 | -0.35(-1.12%) |
Apr 17, 2024 | 31.64 | 31.77 | 31.21 | 31.21 | 341,528 | -0.12(-0.38%) |
Apr 16, 2024 | 31.00 | 31.68 | 30.58 | 31.33 | 481,120 | +0.25(+0.80%) |
Apr 15, 2024 | 31.53 | 31.72 | 31.01 | 31.08 | 482,781 | -0.27(-0.86%) |
Apr 12, 2024 | 31.53 | 31.68 | 31.02 | 31.35 | 435,676 | -0.66(-2.06%) |
Apr 11, 2024 | 31.97 | 32.14 | 31.70 | 32.01 | 527,261 | +0.09(+0.28%) |
Apr 10, 2024 | 31.38 | 32.05 | 31.30 | 31.92 | 519,330 | -0.30(-0.93%) |
Apr 09, 2024 | 32.21 | 32.46 | 31.57 | 32.22 | 324,298 | +0.15(+0.47%) |
Apr 08, 2024 | 31.82 | 32.19 | 31.50 | 32.07 | 369,170 | +0.41(+1.30%) |
Apr 05, 2024 | 31.87 | 31.93 | 31.40 | 31.66 | 468,214 | -0.24(-0.75%) |
Apr 04, 2024 | 31.85 | 32.47 | 31.65 | 31.90 | 557,640 | +0.28(+0.89%) |
Apr 03, 2024 | 32.00 | 32.30 | 31.58 | 31.62 | 396,188 | -0.67(-2.07%) |
Apr 02, 2024 | 32.58 | 32.74 | 32.10 | 32.29 | 515,812 | -0.76(-2.30%) |
Apr 01, 2024 | 34.30 | 34.30 | 32.91 | 33.05 | 361,656 | -1.25(-3.64%) |
Mar 28, 2024 | 33.85 | 34.47 | 33.65 | 34.30 | 579,729 | +0.46(+1.36%) |
Mar 27, 2024 | 34.50 | 34.80 | 33.53 | 33.84 | 397,410 | -0.25(-0.73%) |
Mar 26, 2024 | 34.75 | 34.76 | 34.06 | 34.09 | 576,667 | -0.65(-1.87%) |
Mar 25, 2024 | 34.32 | 35.15 | 34.25 | 34.74 | 500,094 | +0.27(+0.78%) |
Mar 22, 2024 | 35.23 | 35.34 | 34.01 | 34.47 | 773,721 | -0.76(-2.16%) |
Mar 21, 2024 | 36.92 | 37.00 | 35.10 | 35.23 | 983,865 | +0.32(+0.92%) |
Mar 20, 2024 | 34.46 | 35.24 | 34.09 | 34.91 | 379,321 | +0.41(+1.19%) |
Mar 19, 2024 | 34.44 | 34.68 | 34.00 | 34.50 | 733,046 | -0.13(-0.38%) |
Mar 18, 2024 | 33.13 | 34.77 | 33.13 | 34.63 | 638,135 | +1.45(+4.37%) |
Mar 15, 2024 | 33.10 | 33.35 | 32.78 | 33.18 | 2,022,453 | -0.22(-0.66%) |
Mar 14, 2024 | 33.69 | 33.69 | 32.65 | 33.40 | 718,084 | -0.40(-1.18%) |
Mar 13, 2024 | 34.34 | 34.73 | 33.72 | 33.80 | 623,171 | -0.54(-1.57%) |
Mar 12, 2024 | 34.47 | 34.74 | 34.04 | 34.34 | 828,686 | -0.22(-0.64%) |
Mar 11, 2024 | 35.38 | 35.63 | 34.13 | 34.56 | 1,853,449 | -0.99(-2.78%) |
Mar 08, 2024 | 36.50 | 36.81 | 35.50 | 35.55 | 2,307,177 | -0.37(-1.03%) |
Mar 07, 2024 | 36.21 | 36.51 | 35.83 | 35.92 | 1,005,313 | +0.11(+0.31%) |
Mar 06, 2024 | 36.25 | 36.59 | 34.73 | 35.81 | 1,432,395 | -0.09(-0.25%) |
Mar 05, 2024 | 36.31 | 36.69 | 35.65 | 35.90 | 2,954,928 | -1.88(-4.98%) |
Mar 04, 2024 | 38.26 | 38.73 | 37.38 | 37.78 | 394,399 | -0.37(-0.97%) |
Mar 01, 2024 | 39.49 | 39.63 | 38.06 | 38.15 | 382,957 | -1.08(-2.75%) |
Feb 29, 2024 | 39.13 | 40.03 | 38.64 | 39.23 | 553,641 | +0.48(+1.24%) |
Feb 28, 2024 | 38.43 | 39.02 | 38.03 | 38.75 | 366,981 | -0.09(-0.23%) |
Feb 27, 2024 | 40.42 | 40.68 | 38.66 | 38.84 | 441,888 | -1.32(-3.29%) |
Feb 26, 2024 | 41.59 | 42.10 | 39.93 | 40.16 | 552,006 | -1.66(-3.97%) |
Feb 23, 2024 | 41.35 | 42.50 | 41.13 | 41.82 | 540,534 | +0.61(+1.48%) |
Feb 22, 2024 | 41.75 | 42.07 | 40.98 | 41.21 | 452,347 | +0.82(+2.03%) |
Feb 21, 2024 | 40.40 | 40.76 | 39.99 | 40.39 | 528,892 | -0.68(-1.66%) |
Feb 20, 2024 | 42.55 | 42.81 | 40.77 | 41.07 | 437,893 | -1.76(-4.11%) |
Feb 16, 2024 | 42.69 | 43.46 | 42.17 | 42.83 | 418,815 | +0.20(+0.47%) |
Feb 15, 2024 | 42.35 | 42.70 | 41.55 | 42.63 | 359,318 | +0.80(+1.91%) |
Feb 14, 2024 | 40.59 | 42.16 | 40.31 | 41.83 | 434,830 | +1.60(+3.98%) |
Feb 13, 2024 | 40.65 | 41.71 | 40.11 | 40.23 | 638,507 | -1.67(-3.99%) |
Feb 12, 2024 | 41.37 | 41.95 | 40.93 | 41.90 | 498,328 | +0.40(+0.96%) |
Feb 09, 2024 | 41.32 | 42.33 | 40.69 | 41.50 | 636,876 | +0.95(+2.34%) |
Feb 08, 2024 | 39.91 | 40.73 | 39.21 | 40.55 | 759,001 | +1.00(+2.53%) |
Feb 07, 2024 | 42.30 | 43.67 | 39.15 | 39.55 | 1,263,041 | -4.92(-11.06%) |
Feb 06, 2024 | 44.58 | 45.13 | 43.62 | 44.47 | 487,287 | -0.35(-0.78%) |
Feb 05, 2024 | 45.22 | 45.36 | 44.04 | 44.82 | 387,286 | -0.27(-0.60%) |
Feb 02, 2024 | 43.49 | 45.20 | 42.93 | 45.09 | 383,408 | +1.40(+3.20%) |