Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.11 | 34.45 | 32.83 | 32.95 | 349,867 | -1.57(-4.53%) |
Apr 29, 2024 | 34.20 | 34.58 | 33.69 | 34.52 | 262,642 | +0.55(+1.62%) |
Apr 26, 2024 | 34.30 | 34.54 | 33.90 | 33.97 | 199,515 | +0.00(+0.01%) |
Apr 25, 2024 | 34.22 | 34.59 | 33.63 | 33.97 | 318,023 | -1.02(-2.93%) |
Apr 24, 2024 | 36.30 | 36.63 | 34.87 | 34.99 | 359,593 | -1.30(-3.58%) |
Apr 23, 2024 | 34.46 | 36.54 | 34.22 | 36.29 | 326,778 | +2.31(+6.80%) |
Apr 22, 2024 | 34.18 | 34.47 | 33.20 | 33.98 | 640,217 | +0.04(+0.12%) |
Apr 19, 2024 | 33.39 | 34.64 | 32.72 | 33.94 | 1,234,965 | +0.32(+0.95%) |
Apr 18, 2024 | 34.46 | 34.46 | 33.30 | 33.62 | 507,241 | -0.60(-1.75%) |
Apr 17, 2024 | 36.01 | 36.12 | 33.28 | 34.22 | 753,026 | -1.79(-4.97%) |
Apr 16, 2024 | 35.22 | 36.28 | 34.41 | 36.01 | 449,662 | +0.48(+1.35%) |
Apr 15, 2024 | 36.29 | 36.87 | 35.38 | 35.53 | 355,117 | -0.50(-1.39%) |
Apr 12, 2024 | 36.16 | 36.30 | 35.33 | 36.03 | 330,711 | -0.35(-0.96%) |
Apr 11, 2024 | 36.09 | 36.53 | 35.19 | 36.38 | 456,335 | +0.48(+1.34%) |
Apr 10, 2024 | 35.72 | 36.80 | 34.77 | 35.90 | 373,858 | -0.62(-1.70%) |
Apr 09, 2024 | 37.23 | 37.23 | 36.07 | 36.52 | 235,348 | -0.49(-1.32%) |
Apr 08, 2024 | 37.49 | 37.69 | 36.83 | 37.01 | 243,803 | -0.42(-1.12%) |
Apr 05, 2024 | 36.62 | 37.71 | 36.62 | 37.43 | 456,991 | +1.02(+2.80%) |
Apr 04, 2024 | 38.46 | 39.01 | 36.18 | 36.41 | 546,162 | -1.83(-4.79%) |
Apr 03, 2024 | 37.35 | 38.83 | 37.19 | 38.24 | 390,019 | +0.85(+2.27%) |
Apr 02, 2024 | 37.94 | 38.13 | 37.15 | 37.39 | 326,238 | -0.99(-2.58%) |
Apr 01, 2024 | 38.57 | 38.72 | 37.73 | 38.38 | 293,773 | +0.04(+0.10%) |
Mar 28, 2024 | 37.85 | 38.80 | 37.40 | 38.34 | 473,635 | +0.49(+1.29%) |
Mar 27, 2024 | 36.86 | 37.85 | 36.77 | 37.85 | 328,239 | +1.20(+3.27%) |
Mar 26, 2024 | 36.28 | 37.14 | 36.16 | 36.65 | 287,476 | +0.62(+1.72%) |
Mar 25, 2024 | 36.33 | 37.22 | 35.63 | 36.03 | 348,136 | -0.30(-0.83%) |
Mar 22, 2024 | 36.27 | 36.94 | 35.69 | 36.33 | 416,543 | +0.08(+0.22%) |
Mar 21, 2024 | 35.00 | 36.28 | 34.51 | 36.25 | 537,163 | +1.54(+4.44%) |
Mar 20, 2024 | 34.00 | 35.17 | 33.69 | 34.71 | 555,027 | +0.47(+1.37%) |
Mar 19, 2024 | 32.51 | 34.25 | 32.00 | 34.24 | 542,351 | +1.66(+5.10%) |
Mar 18, 2024 | 32.06 | 32.78 | 31.86 | 32.58 | 228,831 | +0.78(+2.45%) |
Mar 15, 2024 | 31.90 | 32.43 | 31.42 | 31.80 | 646,256 | -0.24(-0.75%) |
Mar 14, 2024 | 33.15 | 33.28 | 31.72 | 32.04 | 358,441 | -0.97(-2.92%) |
Mar 13, 2024 | 33.24 | 33.35 | 32.78 | 33.01 | 296,789 | +0.05(+0.14%) |
Mar 12, 2024 | 33.00 | 33.45 | 32.72 | 32.96 | 458,860 | +0.07(+0.21%) |
Mar 11, 2024 | 32.37 | 32.94 | 31.75 | 32.89 | 386,723 | +0.49(+1.51%) |
Mar 08, 2024 | 33.24 | 33.42 | 31.92 | 32.40 | 409,477 | -0.45(-1.37%) |
Mar 07, 2024 | 34.31 | 34.89 | 32.60 | 32.85 | 438,814 | -1.20(-3.52%) |
Mar 06, 2024 | 34.01 | 34.53 | 33.66 | 34.05 | 329,951 | +0.14(+0.41%) |
Mar 05, 2024 | 33.49 | 34.21 | 33.25 | 33.91 | 633,328 | +0.19(+0.56%) |
Mar 04, 2024 | 34.60 | 34.90 | 33.57 | 33.72 | 435,824 | -0.71(-2.06%) |
Mar 01, 2024 | 34.00 | 34.79 | 33.75 | 34.43 | 475,781 | +0.59(+1.74%) |
Feb 29, 2024 | 33.44 | 34.01 | 33.02 | 33.84 | 867,441 | +1.17(+3.58%) |
Feb 28, 2024 | 32.99 | 33.19 | 32.50 | 32.67 | 610,116 | -0.32(-0.97%) |
Feb 27, 2024 | 32.61 | 33.03 | 32.32 | 32.99 | 458,564 | +0.71(+2.20%) |
Feb 26, 2024 | 31.45 | 32.72 | 31.19 | 32.28 | 623,657 | +0.78(+2.48%) |
Feb 23, 2024 | 31.13 | 31.94 | 30.92 | 31.50 | 595,408 | +0.31(+0.99%) |
Feb 22, 2024 | 30.24 | 31.37 | 29.93 | 31.19 | 1,170,707 | +1.29(+4.31%) |
Feb 21, 2024 | 30.08 | 30.63 | 29.78 | 29.90 | 344,984 | -0.50(-1.64%) |
Feb 20, 2024 | 31.85 | 32.35 | 30.23 | 30.40 | 946,332 | -1.91(-5.91%) |
Feb 16, 2024 | 33.26 | 33.50 | 32.13 | 32.31 | 1,209,861 | -1.58(-4.66%) |
Feb 15, 2024 | 32.09 | 33.95 | 31.99 | 33.89 | 814,480 | +2.05(+6.44%) |
Feb 14, 2024 | 31.00 | 32.27 | 30.78 | 31.84 | 625,593 | +1.39(+4.56%) |
Feb 13, 2024 | 30.07 | 30.82 | 29.90 | 30.45 | 611,084 | -0.55(-1.77%) |
Feb 12, 2024 | 30.54 | 31.68 | 30.41 | 31.00 | 589,179 | +0.45(+1.47%) |
Feb 09, 2024 | 30.70 | 31.00 | 29.90 | 30.55 | 656,994 | +0.22(+0.73%) |
Feb 08, 2024 | 33.00 | 33.23 | 29.00 | 30.33 | 1,560,296 | -0.92(-2.94%) |
Feb 07, 2024 | 31.50 | 32.13 | 30.30 | 31.25 | 850,221 | +0.08(+0.26%) |
Feb 06, 2024 | 30.90 | 31.20 | 30.36 | 31.17 | 381,747 | +0.14(+0.45%) |
Feb 05, 2024 | 30.72 | 31.22 | 30.17 | 31.03 | 321,127 | +0.12(+0.39%) |
Feb 02, 2024 | 31.24 | 31.26 | 30.17 | 30.91 | 682,327 | +0.18(+0.59%) |