Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 35.47 | 35.96 | 34.94 | 35.80 | 464,974 | +0.01(+0.03%) |
Apr 23, 2024 | 36.12 | 37.10 | 35.75 | 35.79 | 445,869 | -0.44(-1.21%) |
Apr 22, 2024 | 35.48 | 36.53 | 35.31 | 36.23 | 320,172 | +0.89(+2.52%) |
Apr 19, 2024 | 35.73 | 36.11 | 34.97 | 35.34 | 636,004 | -0.48(-1.34%) |
Apr 18, 2024 | 35.33 | 36.34 | 35.09 | 35.82 | 474,576 | +0.45(+1.27%) |
Apr 17, 2024 | 35.49 | 35.83 | 35.12 | 35.37 | 214,275 | +0.05(+0.14%) |
Apr 16, 2024 | 35.22 | 35.71 | 34.64 | 35.32 | 310,554 | -0.17(-0.48%) |
Apr 15, 2024 | 36.39 | 37.11 | 35.05 | 35.49 | 422,245 | -0.57(-1.58%) |
Apr 12, 2024 | 36.82 | 37.31 | 35.65 | 36.06 | 291,629 | -0.94(-2.54%) |
Apr 11, 2024 | 37.48 | 38.25 | 36.29 | 37.00 | 724,460 | +2.02(+5.77%) |
Apr 10, 2024 | 35.18 | 35.79 | 34.74 | 34.98 | 203,464 | -0.97(-2.70%) |
Apr 09, 2024 | 36.40 | 36.71 | 35.33 | 35.95 | 375,525 | -0.42(-1.15%) |
Apr 08, 2024 | 36.09 | 36.85 | 35.45 | 36.37 | 407,053 | +0.54(+1.51%) |
Apr 05, 2024 | 34.39 | 35.93 | 34.01 | 35.83 | 341,050 | +1.24(+3.58%) |
Apr 04, 2024 | 35.41 | 35.78 | 34.47 | 34.59 | 386,923 | -0.47(-1.34%) |
Apr 03, 2024 | 34.23 | 35.09 | 33.92 | 35.06 | 402,109 | +0.51(+1.48%) |
Apr 02, 2024 | 34.68 | 35.00 | 34.27 | 34.55 | 326,074 | -0.28(-0.80%) |
Apr 01, 2024 | 35.62 | 35.91 | 34.60 | 34.83 | 404,113 | -0.91(-2.55%) |
Mar 28, 2024 | 35.07 | 35.97 | 34.89 | 35.74 | 649,608 | +0.64(+1.82%) |
Mar 27, 2024 | 34.32 | 35.10 | 34.16 | 35.10 | 345,608 | +1.04(+3.05%) |
Mar 26, 2024 | 34.73 | 34.73 | 33.90 | 34.06 | 124,701 | -0.40(-1.16%) |
Mar 25, 2024 | 34.38 | 34.80 | 34.22 | 34.46 | 148,493 | +0.09(+0.26%) |
Mar 22, 2024 | 35.73 | 35.90 | 34.36 | 34.37 | 185,103 | -1.44(-4.02%) |
Mar 21, 2024 | 35.34 | 36.80 | 34.92 | 35.81 | 361,489 | +0.83(+2.37%) |
Mar 20, 2024 | 33.70 | 35.28 | 33.66 | 34.98 | 245,090 | +1.69(+5.08%) |
Mar 19, 2024 | 33.26 | 33.70 | 33.18 | 33.29 | 182,177 | -0.22(-0.66%) |
Mar 18, 2024 | 33.32 | 33.74 | 33.01 | 33.51 | 441,819 | +0.14(+0.42%) |
Mar 15, 2024 | 32.63 | 33.46 | 32.63 | 33.37 | 496,707 | +0.54(+1.64%) |
Mar 14, 2024 | 33.57 | 33.57 | 32.58 | 32.83 | 182,857 | -0.89(-2.64%) |
Mar 13, 2024 | 33.57 | 34.30 | 33.54 | 33.72 | 241,540 | +0.10(+0.30%) |
Mar 12, 2024 | 33.90 | 34.23 | 33.57 | 33.62 | 179,735 | -0.33(-0.97%) |
Mar 11, 2024 | 33.66 | 34.20 | 33.39 | 33.95 | 289,483 | +0.14(+0.41%) |
Mar 08, 2024 | 33.26 | 34.05 | 32.99 | 33.81 | 331,620 | +1.01(+3.08%) |
Mar 07, 2024 | 33.47 | 33.64 | 32.71 | 32.80 | 206,841 | -0.37(-1.12%) |
Mar 06, 2024 | 33.70 | 33.80 | 32.78 | 33.17 | 373,407 | -0.12(-0.36%) |
Mar 05, 2024 | 33.60 | 34.10 | 33.21 | 33.29 | 402,911 | -0.45(-1.33%) |
Mar 04, 2024 | 34.78 | 34.96 | 33.55 | 33.74 | 286,809 | -1.01(-2.91%) |
Mar 01, 2024 | 34.66 | 35.17 | 34.23 | 34.75 | 599,322 | +0.02(+0.06%) |
Feb 29, 2024 | 35.68 | 35.69 | 34.73 | 34.73 | 425,047 | -0.63(-1.78%) |
Feb 28, 2024 | 35.56 | 36.66 | 35.15 | 35.36 | 1,923,689 | -0.38(-1.06%) |
Feb 27, 2024 | 35.79 | 36.10 | 35.24 | 35.74 | 384,107 | +0.22(+0.62%) |
Feb 26, 2024 | 35.27 | 35.66 | 34.90 | 35.52 | 250,553 | +0.24(+0.68%) |
Feb 23, 2024 | 35.38 | 35.51 | 34.95 | 35.28 | 311,117 | -0.17(-0.48%) |
Feb 22, 2024 | 35.07 | 35.74 | 33.62 | 35.45 | 358,384 | +0.38(+1.08%) |
Feb 21, 2024 | 34.90 | 35.10 | 34.56 | 35.07 | 279,834 | -0.04(-0.11%) |
Feb 20, 2024 | 35.14 | 35.39 | 34.56 | 35.11 | 390,453 | +0.19(+0.54%) |
Feb 16, 2024 | 34.88 | 35.31 | 34.38 | 34.92 | 331,240 | -0.08(-0.23%) |
Feb 15, 2024 | 35.39 | 35.61 | 34.72 | 35.00 | 371,172 | +0.00(+0.00%) |
Feb 14, 2024 | 34.97 | 35.19 | 34.60 | 35.00 | 419,472 | +0.47(+1.35%) |
Feb 13, 2024 | 34.37 | 35.06 | 33.97 | 34.54 | 526,113 | -1.17(-3.29%) |
Feb 12, 2024 | 36.19 | 36.28 | 35.22 | 35.71 | 555,767 | -0.49(-1.35%) |
Feb 09, 2024 | 34.80 | 37.18 | 34.12 | 36.20 | 1,372,241 | +2.14(+6.28%) |
Feb 08, 2024 | 33.54 | 34.34 | 32.88 | 34.06 | 367,053 | +0.38(+1.12%) |
Feb 07, 2024 | 32.79 | 33.95 | 32.43 | 33.68 | 328,966 | +1.11(+3.42%) |
Feb 06, 2024 | 33.06 | 33.19 | 32.14 | 32.57 | 265,868 | -0.49(-1.47%) |
Feb 05, 2024 | 33.41 | 33.46 | 32.84 | 33.06 | 250,156 | -0.74(-2.18%) |
Feb 02, 2024 | 33.12 | 33.87 | 32.96 | 33.79 | 231,232 | +0.29(+0.86%) |