Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.89 | 35.97 | 35.82 | 35.82 | 6,579 | -0.19(-0.52%) |
Apr 29, 2024 | 35.95 | 36.03 | 35.95 | 36.01 | 9,317 | +0.11(+0.30%) |
Apr 26, 2024 | 35.90 | 35.98 | 35.90 | 35.90 | 40,670 | +0.06(+0.17%) |
Apr 25, 2024 | 35.82 | 35.88 | 35.72 | 35.84 | 22,582 | -0.11(-0.30%) |
Apr 24, 2024 | 35.93 | 35.97 | 35.89 | 35.95 | 10,117 | -0.03(-0.08%) |
Apr 23, 2024 | 35.88 | 36.05 | 35.88 | 35.98 | 26,061 | +0.09(+0.25%) |
Apr 22, 2024 | 35.78 | 35.89 | 35.74 | 35.89 | 10,182 | +0.16(+0.45%) |
Apr 19, 2024 | 35.69 | 35.76 | 35.68 | 35.73 | 6,188 | +0.05(+0.14%) |
Apr 18, 2024 | 35.70 | 35.70 | 35.62 | 35.68 | 7,883 | +0.03(+0.08%) |
Apr 17, 2024 | 35.73 | 35.73 | 35.65 | 35.65 | 13,028 | +0.02(+0.07%) |
Apr 16, 2024 | 35.66 | 35.69 | 35.60 | 35.63 | 4,597 | -0.09(-0.25%) |
Apr 15, 2024 | 35.85 | 35.87 | 35.69 | 35.72 | 15,948 | -0.16(-0.46%) |
Apr 12, 2024 | 35.95 | 35.95 | 35.86 | 35.88 | 7,617 | -0.10(-0.28%) |
Apr 11, 2024 | 35.98 | 36.03 | 35.89 | 35.98 | 116,329 | +0.02(+0.04%) |
Apr 10, 2024 | 35.95 | 36.12 | 35.95 | 35.96 | 11,899 | -0.28(-0.78%) |
Apr 09, 2024 | 36.24 | 36.27 | 36.21 | 36.25 | 12,371 | +0.09(+0.24%) |
Apr 08, 2024 | 36.08 | 36.19 | 36.08 | 36.16 | 199,683 | +0.07(+0.20%) |
Apr 05, 2024 | 36.18 | 36.18 | 36.09 | 36.09 | 15,086 | -0.06(-0.17%) |
Apr 04, 2024 | 36.22 | 36.26 | 36.15 | 36.15 | 22,126 | -0.01(-0.03%) |
Apr 03, 2024 | 36.14 | 36.19 | 36.10 | 36.16 | 12,038 | +0.00(+0.00%) |
Apr 02, 2024 | 36.15 | 36.19 | 36.10 | 36.16 | 24,751 | -0.05(-0.14%) |
Apr 01, 2024 | 36.45 | 36.45 | 36.21 | 36.21 | 28,411 | -0.16(-0.43%) |
Mar 28, 2024 | 36.38 | 36.43 | 36.35 | 36.37 | 99,809 | -0.03(-0.08%) |
Mar 27, 2024 | 36.30 | 36.40 | 36.30 | 36.40 | 21,750 | +0.16(+0.44%) |
Mar 26, 2024 | 36.26 | 36.29 | 36.24 | 36.24 | 5,079 | -0.06(-0.16%) |
Mar 25, 2024 | 36.30 | 36.32 | 36.26 | 36.30 | 8,368 | -0.02(-0.05%) |
Mar 22, 2024 | 36.38 | 36.38 | 36.27 | 36.32 | 24,819 | -0.00(-0.01%) |
Mar 21, 2024 | 36.42 | 36.42 | 36.32 | 36.32 | 8,949 | -0.05(-0.13%) |
Mar 20, 2024 | 36.16 | 36.45 | 36.16 | 36.37 | 25,094 | +0.12(+0.33%) |
Mar 19, 2024 | 36.06 | 36.25 | 36.06 | 36.25 | 6,580 | +0.14(+0.38%) |
Mar 18, 2024 | 36.18 | 36.18 | 36.08 | 36.11 | 2,419 | +0.04(+0.11%) |
Mar 15, 2024 | 35.97 | 36.10 | 35.97 | 36.07 | 13,347 | +0.04(+0.11%) |
Mar 14, 2024 | 36.22 | 36.22 | 35.99 | 36.03 | 11,819 | -0.18(-0.49%) |
Mar 13, 2024 | 36.16 | 36.41 | 36.16 | 36.21 | 10,941 | +0.03(+0.08%) |
Mar 12, 2024 | 36.15 | 36.18 | 36.10 | 36.18 | 18,136 | +0.06(+0.16%) |
Mar 11, 2024 | 36.14 | 36.25 | 36.09 | 36.12 | 17,516 | -0.04(-0.11%) |
Mar 08, 2024 | 36.20 | 36.37 | 36.16 | 36.16 | 57,792 | +0.06(+0.18%) |
Mar 07, 2024 | 36.22 | 36.22 | 36.09 | 36.09 | 16,288 | -0.01(-0.03%) |
Mar 06, 2024 | 36.16 | 36.18 | 36.07 | 36.11 | 15,210 | +0.10(+0.27%) |
Mar 05, 2024 | 36.04 | 36.11 | 35.99 | 36.01 | 13,864 | -0.07(-0.19%) |
Mar 04, 2024 | 35.99 | 36.09 | 35.97 | 36.08 | 20,592 | +0.02(+0.05%) |
Mar 01, 2024 | 35.90 | 36.08 | 35.90 | 36.06 | 10,728 | +0.11(+0.31%) |
Feb 29, 2024 | 35.94 | 36.08 | 35.86 | 35.95 | 33,333 | +0.11(+0.30%) |
Feb 28, 2024 | 35.79 | 35.92 | 35.79 | 35.84 | 85,731 | +0.00(+0.00%) |
Feb 27, 2024 | 35.82 | 35.92 | 35.82 | 35.84 | 9,150 | +0.04(+0.11%) |
Feb 26, 2024 | 35.98 | 35.98 | 35.79 | 35.80 | 12,125 | -0.16(-0.44%) |
Feb 23, 2024 | 35.99 | 36.01 | 35.93 | 35.96 | 15,211 | +0.02(+0.07%) |
Feb 22, 2024 | 35.94 | 35.98 | 35.90 | 35.94 | 46,887 | +0.12(+0.35%) |
Feb 21, 2024 | 35.84 | 35.86 | 35.74 | 35.81 | 17,733 | -0.06(-0.16%) |
Feb 20, 2024 | 35.79 | 35.92 | 35.76 | 35.87 | 19,705 | +0.10(+0.28%) |
Feb 16, 2024 | 35.74 | 35.79 | 35.71 | 35.77 | 5,194 | -0.13(-0.35%) |
Feb 15, 2024 | 35.79 | 35.92 | 35.79 | 35.90 | 92,404 | +0.13(+0.36%) |
Feb 14, 2024 | 35.66 | 35.80 | 35.66 | 35.77 | 35,934 | +0.12(+0.35%) |
Feb 13, 2024 | 35.66 | 35.70 | 35.58 | 35.64 | 24,286 | -0.22(-0.62%) |
Feb 12, 2024 | 35.89 | 35.99 | 35.86 | 35.86 | 204,165 | -0.08(-0.23%) |
Feb 09, 2024 | 35.88 | 35.99 | 35.87 | 35.95 | 7,070 | +0.09(+0.24%) |
Feb 08, 2024 | 35.88 | 35.90 | 35.80 | 35.86 | 14,844 | +0.00(+0.01%) |
Feb 07, 2024 | 35.97 | 35.97 | 35.77 | 35.86 | 29,998 | +0.01(+0.02%) |
Feb 06, 2024 | 35.71 | 35.90 | 35.70 | 35.85 | 5,486 | +0.23(+0.64%) |
Feb 05, 2024 | 35.81 | 35.81 | 35.59 | 35.62 | 37,831 | -0.28(-0.77%) |
Feb 02, 2024 | 35.81 | 35.99 | 35.80 | 35.90 | 113,729 | -0.18(-0.49%) |