Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.30 | 33.80 | 32.97 | 33.53 | 639,521 | -0.10(-0.30%) |
Apr 29, 2024 | 34.08 | 34.57 | 33.37 | 33.63 | 892,434 | +0.02(+0.06%) |
Apr 26, 2024 | 33.24 | 34.22 | 32.96 | 33.61 | 696,946 | +0.80(+2.44%) |
Apr 25, 2024 | 32.64 | 33.12 | 32.10 | 32.81 | 601,163 | -0.72(-2.15%) |
Apr 24, 2024 | 34.18 | 34.28 | 33.11 | 33.53 | 581,715 | -0.40(-1.18%) |
Apr 23, 2024 | 32.81 | 34.30 | 32.77 | 33.93 | 759,496 | +1.25(+3.82%) |
Apr 22, 2024 | 33.53 | 33.70 | 32.44 | 32.68 | 745,325 | -0.32(-0.97%) |
Apr 19, 2024 | 33.98 | 34.03 | 32.68 | 33.00 | 1,194,421 | -0.69(-2.05%) |
Apr 18, 2024 | 33.66 | 34.68 | 33.21 | 33.69 | 779,326 | +0.26(+0.78%) |
Apr 17, 2024 | 34.15 | 34.76 | 33.36 | 33.43 | 913,823 | -0.52(-1.53%) |
Apr 16, 2024 | 33.22 | 34.08 | 32.70 | 33.95 | 960,200 | +0.69(+2.07%) |
Apr 15, 2024 | 34.46 | 34.46 | 33.05 | 33.26 | 942,350 | -1.17(-3.40%) |
Apr 12, 2024 | 35.21 | 35.50 | 34.41 | 34.43 | 636,032 | -1.33(-3.72%) |
Apr 11, 2024 | 35.38 | 36.08 | 34.85 | 35.76 | 1,537,577 | +0.55(+1.56%) |
Apr 10, 2024 | 35.33 | 35.90 | 34.52 | 35.21 | 1,077,607 | -1.30(-3.56%) |
Apr 09, 2024 | 36.91 | 37.20 | 36.38 | 36.51 | 1,050,856 | +0.13(+0.36%) |
Apr 08, 2024 | 34.08 | 36.75 | 33.99 | 36.38 | 2,498,287 | +2.55(+7.54%) |
Apr 05, 2024 | 33.98 | 34.25 | 33.39 | 33.83 | 1,282,180 | -0.29(-0.85%) |
Apr 04, 2024 | 35.29 | 35.57 | 34.05 | 34.12 | 1,321,590 | -0.56(-1.61%) |
Apr 03, 2024 | 35.20 | 35.62 | 34.46 | 34.68 | 961,498 | -0.99(-2.78%) |
Apr 02, 2024 | 35.46 | 36.37 | 34.90 | 35.67 | 1,193,707 | -0.63(-1.74%) |
Apr 01, 2024 | 36.37 | 36.61 | 35.75 | 36.30 | 1,394,152 | -0.05(-0.14%) |
Mar 28, 2024 | 36.36 | 37.20 | 36.15 | 36.35 | 713,441 | +0.13(+0.36%) |
Mar 27, 2024 | 36.83 | 36.83 | 35.77 | 36.22 | 823,601 | -0.07(-0.19%) |
Mar 26, 2024 | 36.62 | 36.80 | 36.20 | 36.29 | 731,197 | -0.05(-0.14%) |
Mar 25, 2024 | 36.71 | 37.37 | 36.22 | 36.34 | 419,236 | -0.37(-1.01%) |
Mar 22, 2024 | 37.45 | 37.79 | 36.62 | 36.71 | 651,171 | -0.89(-2.37%) |
Mar 21, 2024 | 37.85 | 38.38 | 37.55 | 37.60 | 1,129,849 | +0.36(+0.97%) |
Mar 20, 2024 | 35.75 | 37.45 | 35.31 | 37.24 | 1,477,949 | +1.62(+4.55%) |
Mar 19, 2024 | 33.89 | 35.72 | 33.79 | 35.62 | 1,195,844 | +1.51(+4.43%) |
Mar 18, 2024 | 33.83 | 34.16 | 33.15 | 34.11 | 892,920 | +0.80(+2.39%) |
Mar 15, 2024 | 34.02 | 34.53 | 33.22 | 33.31 | 1,577,785 | -1.05(-3.07%) |
Mar 14, 2024 | 36.07 | 36.72 | 34.15 | 34.37 | 1,728,225 | -1.58(-4.39%) |
Mar 13, 2024 | 34.71 | 36.30 | 34.71 | 35.95 | 1,589,431 | +1.37(+3.96%) |
Mar 12, 2024 | 33.55 | 34.87 | 33.44 | 34.58 | 1,299,927 | +1.09(+3.25%) |
Mar 11, 2024 | 33.70 | 34.31 | 33.43 | 33.49 | 784,383 | -0.21(-0.62%) |
Mar 08, 2024 | 33.75 | 34.62 | 33.16 | 33.70 | 1,048,395 | +0.13(+0.39%) |
Mar 07, 2024 | 33.10 | 34.00 | 32.62 | 33.57 | 1,153,417 | +0.99(+3.04%) |
Mar 06, 2024 | 32.76 | 33.51 | 32.26 | 32.58 | 1,572,701 | +0.12(+0.37%) |
Mar 05, 2024 | 32.84 | 33.13 | 32.07 | 32.46 | 1,616,860 | -0.93(-2.79%) |
Mar 04, 2024 | 34.00 | 34.20 | 33.27 | 33.39 | 822,013 | -0.59(-1.74%) |