Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.78 | 34.83 | 34.40 | 34.40 | 32,842 | +0.00(+0.00%) |
Apr 29, 2024 | 34.15 | 34.40 | 34.07 | 34.40 | 48,897 | +0.47(+1.39%) |
Apr 26, 2024 | 33.98 | 34.25 | 33.69 | 33.93 | 40,218 | +0.33(+0.98%) |
Apr 25, 2024 | 32.98 | 33.66 | 32.60 | 33.60 | 57,088 | -0.36(-1.06%) |
Apr 24, 2024 | 33.89 | 35.14 | 33.74 | 33.96 | 53,620 | +0.10(+0.30%) |
Apr 23, 2024 | 33.49 | 33.86 | 33.29 | 33.86 | 55,036 | -0.04(-0.12%) |
Apr 22, 2024 | 33.90 | 34.20 | 33.64 | 33.90 | 64,315 | +1.41(+4.34%) |
Apr 19, 2024 | 32.70 | 32.82 | 32.44 | 32.49 | 29,480 | -0.13(-0.40%) |
Apr 18, 2024 | 32.82 | 33.00 | 32.05 | 32.62 | 53,746 | -0.05(-0.15%) |
Apr 17, 2024 | 32.86 | 32.86 | 32.28 | 32.67 | 71,679 | -0.73(-2.19%) |
Apr 16, 2024 | 33.48 | 33.66 | 33.40 | 33.40 | 83,632 | -0.00(-0.00%) |
Apr 15, 2024 | 34.20 | 34.87 | 33.37 | 33.40 | 44,934 | -1.00(-2.90%) |
Apr 12, 2024 | 35.25 | 35.25 | 34.40 | 34.40 | 120,514 | -0.66(-1.88%) |
Apr 11, 2024 | 34.80 | 35.06 | 34.61 | 35.06 | 46,167 | +0.85(+2.48%) |
Apr 10, 2024 | 34.44 | 34.54 | 34.17 | 34.21 | 56,910 | -0.62(-1.78%) |
Apr 09, 2024 | 35.12 | 35.12 | 34.80 | 34.83 | 57,069 | -0.22(-0.63%) |
Apr 08, 2024 | 35.03 | 35.63 | 35.03 | 35.05 | 40,373 | -0.43(-1.21%) |
Apr 05, 2024 | 35.31 | 35.64 | 35.31 | 35.48 | 221,107 | +0.40(+1.14%) |
Apr 04, 2024 | 36.75 | 36.75 | 35.05 | 35.08 | 41,164 | -0.88(-2.45%) |
Apr 03, 2024 | 36.70 | 36.70 | 35.83 | 35.96 | 42,088 | +0.32(+0.90%) |
Apr 02, 2024 | 35.00 | 35.74 | 35.00 | 35.64 | 33,476 | -1.49(-4.01%) |
Apr 01, 2024 | 37.20 | 37.20 | 37.01 | 37.13 | 26,003 | +1.30(+3.63%) |
Mar 28, 2024 | 35.00 | 36.00 | 35.00 | 35.83 | 42,337 | -0.04(-0.11%) |
Mar 27, 2024 | 36.00 | 36.50 | 35.51 | 35.87 | 29,156 | -0.56(-1.54%) |
Mar 26, 2024 | 36.48 | 36.75 | 36.42 | 36.43 | 40,968 | -0.02(-0.05%) |
Mar 25, 2024 | 36.75 | 36.90 | 36.43 | 36.45 | 29,836 | -0.52(-1.41%) |
Mar 22, 2024 | 36.93 | 36.97 | 36.74 | 36.97 | 29,428 | -0.73(-1.94%) |
Mar 21, 2024 | 37.31 | 37.70 | 37.31 | 37.70 | 11,252 | -0.02(-0.05%) |
Mar 20, 2024 | 38.68 | 38.68 | 37.18 | 37.72 | 20,844 | +0.37(+0.99%) |
Mar 19, 2024 | 37.10 | 37.41 | 36.90 | 37.35 | 67,804 | +0.14(+0.39%) |
Mar 18, 2024 | 37.16 | 37.30 | 37.13 | 37.21 | 17,342 | +0.52(+1.41%) |
Mar 15, 2024 | 38.07 | 38.07 | 36.54 | 36.69 | 81,495 | +0.10(+0.27%) |
Mar 14, 2024 | 38.18 | 38.18 | 36.50 | 36.59 | 17,578 | -0.57(-1.53%) |
Mar 13, 2024 | 36.90 | 37.16 | 36.90 | 37.16 | 15,430 | -0.39(-1.04%) |
Mar 12, 2024 | 37.20 | 37.71 | 37.20 | 37.55 | 34,550 | -0.02(-0.05%) |
Mar 11, 2024 | 37.35 | 37.62 | 37.25 | 37.57 | 24,530 | -0.58(-1.52%) |
Mar 08, 2024 | 38.81 | 38.94 | 38.15 | 38.15 | 18,097 | +0.21(+0.55%) |
Mar 07, 2024 | 38.10 | 38.91 | 37.78 | 37.94 | 43,350 | -0.41(-1.07%) |
Mar 06, 2024 | 37.50 | 38.35 | 37.50 | 38.35 | 29,014 | +1.43(+3.87%) |
Mar 05, 2024 | 37.87 | 37.87 | 36.88 | 36.92 | 51,761 | -0.84(-2.22%) |
Mar 04, 2024 | 37.67 | 38.79 | 37.59 | 37.76 | 22,055 | -0.11(-0.28%) |
Mar 01, 2024 | 37.54 | 38.35 | 37.54 | 37.87 | 59,121 | +0.75(+2.01%) |
Feb 29, 2024 | 36.30 | 37.17 | 36.08 | 37.12 | 37,091 | -0.19(-0.51%) |
Feb 28, 2024 | 37.58 | 37.58 | 37.17 | 37.31 | 36,210 | -1.36(-3.52%) |
Feb 27, 2024 | 38.97 | 38.97 | 38.28 | 38.67 | 63,778 | -0.51(-1.30%) |
Feb 26, 2024 | 39.75 | 39.75 | 38.30 | 39.18 | 83,069 | +0.35(+0.90%) |
Feb 23, 2024 | 38.78 | 39.00 | 38.70 | 38.83 | 28,199 | +0.18(+0.47%) |
Feb 22, 2024 | 38.50 | 39.19 | 38.50 | 38.65 | 37,178 | +0.49(+1.28%) |
Feb 21, 2024 | 37.24 | 38.30 | 36.90 | 38.16 | 58,169 | +0.11(+0.29%) |
Feb 20, 2024 | 37.21 | 39.59 | 37.21 | 38.05 | 58,526 | +2.30(+6.43%) |
Feb 16, 2024 | 35.75 | 36.02 | 35.66 | 35.75 | 29,988 | -0.47(-1.30%) |
Feb 15, 2024 | 36.50 | 36.50 | 35.84 | 36.22 | 29,915 | -0.16(-0.44%) |
Feb 14, 2024 | 36.11 | 36.38 | 35.95 | 36.38 | 52,647 | +0.47(+1.31%) |
Feb 13, 2024 | 36.20 | 36.34 | 35.87 | 35.91 | 30,736 | -0.63(-1.72%) |
Feb 12, 2024 | 36.37 | 36.66 | 36.24 | 36.54 | 50,558 | +0.44(+1.22%) |
Feb 09, 2024 | 36.16 | 36.19 | 36.04 | 36.10 | 21,967 | -1.13(-3.04%) |
Feb 08, 2024 | 38.05 | 38.05 | 37.00 | 37.23 | 30,338 | -0.36(-0.95%) |
Feb 07, 2024 | 37.65 | 37.65 | 37.52 | 37.59 | 23,314 | +0.19(+0.51%) |
Feb 06, 2024 | 37.53 | 37.55 | 37.23 | 37.40 | 23,919 | -2.60(-6.50%) |
Feb 05, 2024 | 41.16 | 41.30 | 40.00 | 40.00 | 48,993 | -5.24(-11.58%) |
Feb 02, 2024 | 44.87 | 45.24 | 44.86 | 45.24 | 29,326 | -0.36(-0.79%) |