Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 15 | -0.44(-1.21%) |
Apr 29, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 183 | +0.45(+1.27%) |
Apr 26, 2024 | 35.49 | 35.74 | 35.49 | 35.57 | 1,280 | +0.19(+0.54%) |
Apr 25, 2024 | 35.37 | 35.38 | 35.37 | 35.38 | 496 | -0.42(-1.18%) |
Apr 24, 2024 | 35.67 | 35.80 | 35.67 | 35.80 | 628 | -0.14(-0.38%) |
Apr 23, 2024 | 35.80 | 35.94 | 35.80 | 35.94 | 494 | +0.56(+1.60%) |
Apr 22, 2024 | 34.86 | 35.41 | 34.86 | 35.38 | 935 | +0.51(+1.47%) |
Apr 19, 2024 | 34.77 | 34.87 | 34.72 | 34.86 | 1,057 | +0.34(+1.00%) |
Apr 18, 2024 | 34.46 | 34.52 | 34.46 | 34.52 | 359 | -0.07(-0.20%) |
Apr 17, 2024 | 34.67 | 34.67 | 34.59 | 34.59 | 425 | -0.17(-0.49%) |
Apr 16, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 14 | -0.50(-1.42%) |
Apr 15, 2024 | 35.56 | 35.56 | 35.26 | 35.26 | 161 | -0.31(-0.86%) |
Apr 12, 2024 | 35.71 | 35.71 | 35.50 | 35.56 | 693 | -0.45(-1.25%) |
Apr 11, 2024 | 35.69 | 36.18 | 35.69 | 36.01 | 1,483 | +0.39(+1.09%) |
Apr 10, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 27 | -1.38(-3.73%) |
Apr 09, 2024 | 36.57 | 37.01 | 36.57 | 37.01 | 509 | +0.65(+1.78%) |
Apr 08, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 188 | +0.72(+2.03%) |
Apr 05, 2024 | 35.47 | 35.64 | 35.47 | 35.64 | 445 | +0.12(+0.33%) |
Apr 04, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 190 | -0.10(-0.27%) |
Apr 03, 2024 | 35.59 | 35.64 | 35.57 | 35.62 | 560 | +0.03(+0.07%) |
Apr 02, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 79 | -0.61(-1.69%) |
Apr 01, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 151 | -0.60(-1.63%) |
Mar 28, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 225 | +0.35(+0.96%) |
Mar 27, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 330 | +1.02(+2.89%) |
Mar 26, 2024 | 36.03 | 36.03 | 35.43 | 35.43 | 1,127 | -0.25(-0.71%) |
Mar 25, 2024 | 35.86 | 35.86 | 35.69 | 35.69 | 1,851 | -0.02(-0.06%) |
Mar 22, 2024 | 36.70 | 36.70 | 35.71 | 35.71 | 848 | -0.71(-1.95%) |
Mar 21, 2024 | 36.45 | 36.47 | 36.29 | 36.42 | 1,766 | +0.46(+1.28%) |
Mar 20, 2024 | 35.44 | 35.96 | 34.99 | 35.96 | 1,296 | +0.47(+1.32%) |
Mar 19, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 41 | +0.18(+0.50%) |
Mar 18, 2024 | 35.33 | 35.33 | 35.32 | 35.32 | 1,474 | -0.10(-0.27%) |
Mar 15, 2024 | 35.30 | 35.42 | 35.17 | 35.41 | 1,841 | +0.09(+0.26%) |
Mar 14, 2024 | 35.27 | 35.32 | 35.20 | 35.32 | 735 | -0.62(-1.72%) |
Mar 13, 2024 | 36.16 | 36.16 | 35.94 | 35.94 | 382 | -0.08(-0.22%) |
Mar 12, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 117 | -0.05(-0.13%) |
Mar 11, 2024 | 35.95 | 36.07 | 35.95 | 36.07 | 1,514 | -0.12(-0.33%) |
Mar 08, 2024 | 36.16 | 36.21 | 36.11 | 36.19 | 2,267 | +0.30(+0.83%) |
Mar 07, 2024 | 35.73 | 35.89 | 35.68 | 35.89 | 6,683 | +0.06(+0.17%) |
Mar 06, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 189 | +0.28(+0.78%) |
Mar 05, 2024 | 35.83 | 35.90 | 35.51 | 35.55 | 3,078 | -0.27(-0.75%) |
Mar 04, 2024 | 35.92 | 35.92 | 35.82 | 35.82 | 258 | +0.17(+0.47%) |
Mar 01, 2024 | 35.27 | 35.66 | 35.27 | 35.66 | 374 | +0.37(+1.06%) |
Feb 29, 2024 | 35.27 | 35.29 | 35.27 | 35.28 | 895 | +0.34(+0.98%) |
Feb 28, 2024 | 34.56 | 34.94 | 34.56 | 34.94 | 910 | +0.06(+0.17%) |
Feb 27, 2024 | 34.90 | 34.90 | 34.88 | 34.88 | 457 | +0.13(+0.36%) |
Feb 26, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 159 | -0.46(-1.32%) |
Feb 23, 2024 | 35.33 | 35.33 | 35.22 | 35.22 | 680 | -0.07(-0.19%) |
Feb 22, 2024 | 35.21 | 35.28 | 35.21 | 35.28 | 1,270 | +0.10(+0.30%) |
Feb 21, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 240 | +0.26(+0.74%) |
Feb 20, 2024 | 35.15 | 35.15 | 34.92 | 34.92 | 317 | -0.31(-0.89%) |
Feb 16, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 187 | -0.33(-0.94%) |
Feb 15, 2024 | 35.26 | 35.57 | 35.23 | 35.57 | 1,992 | +0.96(+2.76%) |
Feb 14, 2024 | 34.54 | 34.71 | 34.49 | 34.61 | 1,001 | +0.36(+1.06%) |
Feb 13, 2024 | 34.52 | 34.52 | 34.25 | 34.25 | 2,634 | -1.38(-3.87%) |
Feb 12, 2024 | 35.57 | 35.63 | 35.57 | 35.63 | 928 | +0.37(+1.05%) |
Feb 09, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 101 | +0.18(+0.50%) |
Feb 08, 2024 | 34.93 | 35.08 | 34.93 | 35.08 | 1,052 | +0.42(+1.21%) |
Feb 07, 2024 | 34.76 | 34.76 | 34.66 | 34.66 | 412 | -0.29(-0.82%) |
Feb 06, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 66 | +0.28(+0.80%) |
Feb 05, 2024 | 34.46 | 34.71 | 34.43 | 34.67 | 2,865 | -0.64(-1.80%) |
Feb 02, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 129 | -0.49(-1.36%) |