Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.96 | 36.16 | 35.80 | 36.08 | 720,482 | -0.10(-0.27%) |
Apr 29, 2024 | 36.02 | 36.39 | 35.94 | 36.18 | 600,332 | +0.25(+0.69%) |
Apr 26, 2024 | 36.21 | 36.42 | 35.86 | 35.94 | 578,168 | -0.17(-0.47%) |
Apr 25, 2024 | 36.34 | 36.62 | 35.96 | 36.10 | 656,950 | -0.46(-1.27%) |
Apr 24, 2024 | 36.44 | 36.72 | 36.15 | 36.57 | 838,144 | +0.18(+0.49%) |
Apr 23, 2024 | 36.65 | 36.83 | 36.32 | 36.39 | 1,069,549 | -0.21(-0.57%) |
Apr 22, 2024 | 36.45 | 36.81 | 36.35 | 36.60 | 718,760 | +0.18(+0.49%) |
Apr 19, 2024 | 35.81 | 36.43 | 35.79 | 36.42 | 1,383,890 | +0.62(+1.74%) |
Apr 18, 2024 | 35.61 | 35.96 | 35.60 | 35.80 | 591,849 | +0.20(+0.56%) |
Apr 17, 2024 | 35.43 | 35.74 | 35.28 | 35.60 | 914,408 | +0.33(+0.92%) |
Apr 16, 2024 | 35.32 | 35.46 | 35.11 | 35.27 | 1,145,359 | -0.23(-0.64%) |
Apr 15, 2024 | 35.46 | 35.54 | 35.01 | 35.50 | 1,127,007 | +0.19(+0.53%) |
Apr 12, 2024 | 35.36 | 35.61 | 35.28 | 35.31 | 625,855 | -0.01(-0.03%) |
Apr 11, 2024 | 35.64 | 35.66 | 35.30 | 35.32 | 600,110 | -0.15(-0.42%) |
Apr 10, 2024 | 35.08 | 35.64 | 35.07 | 35.47 | 1,077,792 | +0.06(+0.17%) |
Apr 09, 2024 | 35.51 | 35.65 | 35.32 | 35.41 | 1,043,846 | +0.05(+0.14%) |
Apr 08, 2024 | 35.69 | 35.79 | 35.36 | 35.36 | 577,299 | -0.23(-0.64%) |
Apr 05, 2024 | 35.40 | 35.68 | 35.13 | 35.59 | 441,214 | +0.00(+0.00%) |
Apr 04, 2024 | 35.78 | 35.85 | 35.49 | 35.59 | 575,042 | +0.08(+0.22%) |
Apr 03, 2024 | 35.48 | 35.79 | 35.46 | 35.51 | 578,786 | -0.10(-0.28%) |
Apr 02, 2024 | 35.61 | 35.91 | 35.59 | 35.61 | 705,854 | +0.03(+0.08%) |
Apr 01, 2024 | 36.07 | 36.10 | 35.52 | 35.58 | 432,410 | -0.41(-1.15%) |
Mar 28, 2024 | 35.85 | 36.04 | 36.04 | 35.99 | 605,861 | +0.25(+0.69%) |
Mar 27, 2024 | 35.36 | 35.77 | 35.36 | 35.75 | 1,063,477 | +0.53(+1.51%) |
Mar 26, 2024 | 35.35 | 35.42 | 35.12 | 35.21 | 963,939 | -0.11(-0.31%) |
Mar 25, 2024 | 35.46 | 35.51 | 35.26 | 35.32 | 957,502 | -0.05(-0.14%) |
Mar 22, 2024 | 35.68 | 35.80 | 35.36 | 35.37 | 1,047,916 | -0.14(-0.39%) |
Mar 21, 2024 | 35.46 | 35.52 | 35.40 | 35.51 | 975,428 | +0.10(+0.28%) |
Mar 20, 2024 | 35.18 | 35.63 | 35.12 | 35.41 | 847,843 | +0.15(+0.42%) |
Mar 19, 2024 | 35.24 | 35.54 | 35.11 | 35.26 | 1,405,541 | +0.02(+0.06%) |
Mar 18, 2024 | 35.15 | 35.38 | 35.07 | 35.24 | 663,785 | +0.06(+0.17%) |
Mar 15, 2024 | 35.08 | 35.18 | 34.98 | 35.18 | 1,054,211 | +0.09(+0.25%) |
Mar 14, 2024 | 35.06 | 35.26 | 34.93 | 35.10 | 1,568,714 | -0.05(-0.14%) |
Mar 13, 2024 | 35.44 | 35.58 | 34.88 | 35.15 | 1,852,927 | -0.26(-0.73%) |
Mar 12, 2024 | 35.08 | 35.54 | 35.02 | 35.40 | 1,834,805 | +0.33(+0.93%) |
Mar 11, 2024 | 35.29 | 35.43 | 34.97 | 35.08 | 2,017,845 | -0.32(-0.89%) |
Mar 08, 2024 | 35.56 | 35.70 | 34.85 | 35.39 | 2,605,796 | -0.40(-1.13%) |
Mar 07, 2024 | 35.36 | 35.86 | 35.31 | 35.80 | 5,382,982 | +4.11(+12.97%) |
Mar 06, 2024 | 31.71 | 31.99 | 31.53 | 31.69 | 667,204 | +0.31(+0.98%) |
Mar 05, 2024 | 31.75 | 32.01 | 31.24 | 31.38 | 683,713 | -0.27(-0.84%) |
Mar 04, 2024 | 30.62 | 31.79 | 30.62 | 31.65 | 1,019,346 | +0.90(+2.92%) |
Mar 01, 2024 | 30.70 | 30.77 | 30.24 | 30.75 | 592,129 | +0.00(+0.00%) |
Feb 29, 2024 | 30.85 | 31.03 | 30.52 | 30.75 | 647,623 | +0.14(+0.45%) |
Feb 28, 2024 | 30.63 | 30.77 | 30.49 | 30.61 | 653,992 | -0.19(-0.60%) |
Feb 27, 2024 | 30.40 | 30.82 | 30.20 | 30.80 | 542,745 | +0.67(+2.23%) |
Feb 26, 2024 | 30.98 | 31.10 | 30.04 | 30.12 | 697,768 | -1.12(-3.58%) |
Feb 23, 2024 | 31.08 | 31.53 | 30.91 | 31.24 | 966,107 | +0.20(+0.66%) |
Feb 22, 2024 | 30.61 | 31.10 | 30.27 | 31.04 | 1,419,954 | -0.10(-0.31%) |
Feb 21, 2024 | 30.50 | 31.15 | 30.50 | 31.14 | 704,749 | +0.55(+1.78%) |
Feb 20, 2024 | 30.64 | 31.00 | 30.40 | 30.59 | 947,312 | -0.21(-0.70%) |
Feb 16, 2024 | 30.26 | 30.84 | 30.05 | 30.81 | 1,114,161 | +0.46(+1.51%) |
Feb 15, 2024 | 29.81 | 30.55 | 29.81 | 30.35 | 903,763 | +0.72(+2.43%) |
Feb 14, 2024 | 29.61 | 29.78 | 29.33 | 29.63 | 856,227 | +0.19(+0.63%) |
Feb 13, 2024 | 29.81 | 30.04 | 28.94 | 29.44 | 920,971 | -0.73(-2.42%) |
Feb 12, 2024 | 29.64 | 30.24 | 29.59 | 30.17 | 452,933 | +0.58(+1.98%) |
Feb 09, 2024 | 29.21 | 29.68 | 29.11 | 29.59 | 493,764 | +0.35(+1.20%) |
Feb 08, 2024 | 29.44 | 29.52 | 28.98 | 29.24 | 524,762 | -0.39(-1.31%) |
Feb 07, 2024 | 29.61 | 29.73 | 29.17 | 29.63 | 630,823 | +0.12(+0.40%) |
Feb 06, 2024 | 29.48 | 29.70 | 29.38 | 29.51 | 719,176 | -0.05(-0.16%) |
Feb 05, 2024 | 29.74 | 29.84 | 29.37 | 29.56 | 742,022 | -0.61(-2.03%) |
Feb 02, 2024 | 30.08 | 30.43 | 29.74 | 30.17 | 912,378 | -0.45(-1.46%) |