Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 35.11 | 35.54 | 35.01 | 35.43 | 134,638 | +0.53(+1.52%) |
Apr 25, 2024 | 34.85 | 35.29 | 34.59 | 34.90 | 192,328 | +1.28(+3.81%) |
Apr 24, 2024 | 34.01 | 34.10 | 33.43 | 33.62 | 128,925 | +1.39(+4.31%) |
Apr 23, 2024 | 31.72 | 32.23 | 31.70 | 32.23 | 447,854 | +0.14(+0.44%) |
Apr 22, 2024 | 32.09 | 32.19 | 31.75 | 32.09 | 554,405 | +0.41(+1.29%) |
Apr 19, 2024 | 32.42 | 32.45 | 31.64 | 31.68 | 309,813 | -0.89(-2.73%) |
Apr 18, 2024 | 32.72 | 33.08 | 32.36 | 32.57 | 140,167 | -0.96(-2.86%) |
Apr 17, 2024 | 33.79 | 33.88 | 33.28 | 33.53 | 133,475 | -0.58(-1.70%) |
Apr 16, 2024 | 33.99 | 34.20 | 33.75 | 34.11 | 206,946 | +0.20(+0.59%) |
Apr 15, 2024 | 35.01 | 35.03 | 33.90 | 33.91 | 114,676 | -0.14(-0.41%) |
Apr 12, 2024 | 34.00 | 34.24 | 33.89 | 34.05 | 111,934 | -1.51(-4.25%) |
Apr 11, 2024 | 35.86 | 35.86 | 34.90 | 35.56 | 110,468 | -0.40(-1.11%) |
Apr 10, 2024 | 36.21 | 36.35 | 35.88 | 35.96 | 122,888 | -0.53(-1.45%) |
Apr 09, 2024 | 36.40 | 36.76 | 36.09 | 36.49 | 138,874 | +1.55(+4.44%) |
Apr 08, 2024 | 34.84 | 35.28 | 34.79 | 34.94 | 172,240 | +0.76(+2.22%) |
Apr 05, 2024 | 34.29 | 34.38 | 34.05 | 34.18 | 162,554 | +0.50(+1.48%) |
Apr 04, 2024 | 34.50 | 34.80 | 33.68 | 33.68 | 360,145 | -0.44(-1.29%) |
Apr 03, 2024 | 34.07 | 34.36 | 33.94 | 34.12 | 460,972 | +0.79(+2.37%) |
Apr 02, 2024 | 33.34 | 33.41 | 33.11 | 33.33 | 141,856 | -1.23(-3.56%) |
Apr 01, 2024 | 34.02 | 34.80 | 33.33 | 34.56 | 173,572 | +0.54(+1.59%) |
Mar 28, 2024 | 34.02 | 34.20 | 33.84 | 34.02 | 87,525 | -0.19(-0.56%) |
Mar 27, 2024 | 34.08 | 34.25 | 33.69 | 34.21 | 200,823 | +0.33(+0.97%) |
Mar 26, 2024 | 34.15 | 34.30 | 33.82 | 33.88 | 227,200 | +0.51(+1.53%) |
Mar 25, 2024 | 33.26 | 33.66 | 33.26 | 33.37 | 144,305 | -0.57(-1.68%) |
Mar 22, 2024 | 33.93 | 34.07 | 33.74 | 33.94 | 89,112 | -0.39(-1.14%) |
Mar 21, 2024 | 34.58 | 34.74 | 34.29 | 34.33 | 164,074 | -0.09(-0.26%) |
Mar 20, 2024 | 33.84 | 34.46 | 33.40 | 34.42 | 181,979 | +0.09(+0.26%) |
Mar 19, 2024 | 34.35 | 34.39 | 33.93 | 34.33 | 321,252 | -0.51(-1.46%) |
Mar 18, 2024 | 34.80 | 35.13 | 34.68 | 34.84 | 157,028 | -0.14(-0.40%) |
Mar 15, 2024 | 34.77 | 35.05 | 34.63 | 34.98 | 161,152 | -1.83(-4.97%) |
Mar 14, 2024 | 37.28 | 37.57 | 36.66 | 36.81 | 112,404 | -1.66(-4.32%) |
Mar 13, 2024 | 38.39 | 38.51 | 38.06 | 38.47 | 83,073 | +0.18(+0.47%) |
Mar 12, 2024 | 37.53 | 38.29 | 37.03 | 38.29 | 92,700 | +1.42(+3.85%) |
Mar 11, 2024 | 36.64 | 37.03 | 36.52 | 36.87 | 298,393 | -0.34(-0.91%) |
Mar 08, 2024 | 38.11 | 38.22 | 37.04 | 37.21 | 192,946 | -1.01(-2.64%) |
Mar 07, 2024 | 37.15 | 38.24 | 37.12 | 38.22 | 147,287 | +1.30(+3.52%) |
Mar 06, 2024 | 36.65 | 37.08 | 36.53 | 36.92 | 162,432 | +0.86(+2.38%) |
Mar 05, 2024 | 36.24 | 36.33 | 35.75 | 36.06 | 178,050 | -0.53(-1.44%) |
Mar 04, 2024 | 36.74 | 36.79 | 36.41 | 36.59 | 166,786 | -0.47(-1.27%) |