Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 33.60 | 33.82 | 32.99 | 33.25 | 1,175,539 | -0.28(-0.84%) |
Apr 17, 2024 | 34.59 | 35.05 | 33.35 | 33.53 | 2,787,737 | -1.75(-4.96%) |
Apr 16, 2024 | 35.26 | 35.53 | 34.94 | 35.28 | 1,650,653 | -0.10(-0.28%) |
Apr 15, 2024 | 34.86 | 35.41 | 34.23 | 35.38 | 2,813,115 | +0.12(+0.34%) |
Apr 12, 2024 | 36.21 | 36.51 | 35.04 | 35.26 | 2,692,397 | +0.10(+0.28%) |
Apr 11, 2024 | 35.16 | 35.21 | 34.60 | 35.16 | 966,858 | -0.14(-0.40%) |
Apr 10, 2024 | 34.90 | 35.36 | 34.24 | 35.30 | 1,578,766 | +0.66(+1.91%) |
Apr 09, 2024 | 35.30 | 35.42 | 34.40 | 34.64 | 741,623 | -0.60(-1.70%) |
Apr 08, 2024 | 35.47 | 35.70 | 34.51 | 35.24 | 1,651,756 | -0.10(-0.28%) |
Apr 05, 2024 | 35.66 | 36.02 | 35.29 | 35.34 | 1,081,230 | +0.03(+0.08%) |
Apr 04, 2024 | 34.63 | 35.75 | 34.21 | 35.31 | 1,587,241 | +0.70(+2.02%) |
Apr 03, 2024 | 34.56 | 34.87 | 34.50 | 34.61 | 1,116,933 | +0.43(+1.26%) |
Apr 02, 2024 | 33.99 | 34.19 | 33.52 | 34.18 | 1,098,565 | +0.80(+2.40%) |
Apr 01, 2024 | 33.16 | 33.66 | 32.93 | 33.38 | 1,198,301 | +0.38(+1.15%) |
Mar 28, 2024 | 32.85 | 33.20 | 32.69 | 33.00 | 911,781 | +0.59(+1.82%) |
Mar 27, 2024 | 32.02 | 32.42 | 31.98 | 32.41 | 858,525 | +0.21(+0.65%) |
Mar 26, 2024 | 32.70 | 32.70 | 32.19 | 32.20 | 982,653 | -0.36(-1.11%) |
Mar 25, 2024 | 32.06 | 32.82 | 32.06 | 32.56 | 1,035,903 | +0.78(+2.45%) |
Mar 22, 2024 | 32.19 | 32.21 | 31.59 | 31.78 | 689,304 | -0.30(-0.94%) |
Mar 21, 2024 | 32.07 | 32.19 | 31.64 | 32.08 | 1,028,217 | -0.19(-0.59%) |
Mar 20, 2024 | 32.22 | 32.40 | 31.81 | 32.27 | 1,667,235 | -0.68(-2.06%) |
Mar 19, 2024 | 32.83 | 33.09 | 32.77 | 32.95 | 985,988 | +0.33(+1.01%) |
Mar 18, 2024 | 32.22 | 32.79 | 31.98 | 32.62 | 1,221,558 | +0.88(+2.77%) |
Mar 15, 2024 | 31.46 | 31.87 | 31.38 | 31.74 | 956,852 | +0.24(+0.76%) |
Mar 14, 2024 | 31.24 | 31.75 | 31.16 | 31.50 | 1,489,140 | +0.63(+2.04%) |
Mar 13, 2024 | 30.61 | 30.92 | 30.38 | 30.87 | 1,668,566 | +1.15(+3.87%) |
Mar 12, 2024 | 29.74 | 30.18 | 29.52 | 29.72 | 1,634,076 | -0.16(-0.54%) |
Mar 11, 2024 | 29.36 | 29.97 | 28.95 | 29.88 | 1,211,904 | +0.43(+1.46%) |
Mar 08, 2024 | 29.85 | 29.88 | 29.15 | 29.45 | 1,766,150 | -0.50(-1.67%) |
Mar 07, 2024 | 29.47 | 30.29 | 29.43 | 29.95 | 1,770,783 | +0.09(+0.30%) |
Mar 06, 2024 | 30.00 | 30.56 | 29.82 | 29.86 | 1,780,983 | +0.50(+1.70%) |
Mar 05, 2024 | 29.56 | 30.09 | 29.23 | 29.36 | 1,644,548 | -0.57(-1.90%) |
Mar 04, 2024 | 30.67 | 30.72 | 29.70 | 29.93 | 1,770,670 | -0.35(-1.16%) |
Mar 01, 2024 | 30.17 | 30.92 | 30.05 | 30.28 | 2,278,467 | +0.95(+3.24%) |
Feb 29, 2024 | 29.57 | 29.95 | 29.20 | 29.33 | 1,356,400 | -0.21(-0.71%) |
Feb 28, 2024 | 30.14 | 30.32 | 29.32 | 29.54 | 1,755,496 | -0.25(-0.84%) |
Feb 27, 2024 | 29.45 | 30.02 | 29.42 | 29.79 | 1,371,561 | +0.55(+1.88%) |
Feb 26, 2024 | 28.47 | 29.57 | 28.40 | 29.24 | 1,457,629 | +0.60(+2.09%) |
Feb 23, 2024 | 28.75 | 29.07 | 28.43 | 28.64 | 2,335,095 | -1.08(-3.63%) |
Feb 22, 2024 | 29.21 | 29.95 | 29.14 | 29.72 | 1,141,483 | +0.26(+0.88%) |
Feb 21, 2024 | 28.98 | 29.51 | 28.94 | 29.46 | 1,740,090 | +0.32(+1.10%) |
Feb 20, 2024 | 29.86 | 29.86 | 28.87 | 29.14 | 2,646,027 | -0.70(-2.35%) |
Feb 16, 2024 | 29.46 | 29.98 | 29.24 | 29.84 | 1,751,064 | +0.35(+1.19%) |
Feb 15, 2024 | 28.90 | 29.88 | 28.89 | 29.49 | 1,738,750 | +0.78(+2.72%) |
Feb 14, 2024 | 29.86 | 30.19 | 28.61 | 28.71 | 2,495,843 | -0.77(-2.61%) |
Feb 13, 2024 | 29.56 | 29.88 | 29.12 | 29.48 | 1,844,958 | +0.21(+0.72%) |
Feb 12, 2024 | 28.94 | 29.37 | 28.91 | 29.27 | 1,216,615 | +0.21(+0.72%) |
Feb 09, 2024 | 29.13 | 29.38 | 28.64 | 29.06 | 2,219,026 | +0.28(+0.97%) |
Feb 08, 2024 | 28.14 | 28.89 | 28.10 | 28.78 | 3,644,836 | +1.26(+4.58%) |
Feb 07, 2024 | 27.16 | 27.53 | 27.00 | 27.52 | 3,011,222 | +0.48(+1.78%) |
Feb 06, 2024 | 26.97 | 27.33 | 26.64 | 27.04 | 2,779,620 | +0.35(+1.31%) |
Feb 05, 2024 | 26.39 | 26.91 | 25.74 | 26.69 | 3,490,828 | +0.54(+2.07%) |
Feb 02, 2024 | 26.46 | 26.62 | 25.89 | 26.15 | 4,379,126 | -1.07(-3.93%) |