Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.18 | 36.24 | 35.90 | 35.91 | 20,098 | -0.47(-1.29%) |
Apr 29, 2024 | 36.41 | 36.44 | 36.29 | 36.38 | 574,358 | -0.09(-0.24%) |
Apr 26, 2024 | 36.32 | 36.51 | 36.32 | 36.47 | 21,222 | +0.43(+1.19%) |
Apr 25, 2024 | 35.76 | 36.06 | 35.71 | 36.04 | 272,935 | -0.26(-0.72%) |
Apr 24, 2024 | 36.39 | 36.42 | 36.18 | 36.30 | 275,049 | -0.12(-0.33%) |
Apr 23, 2024 | 36.17 | 36.45 | 36.17 | 36.42 | 101,014 | +0.44(+1.22%) |
Apr 22, 2024 | 35.84 | 36.08 | 35.84 | 35.98 | 11,902 | +0.40(+1.12%) |
Apr 19, 2024 | 35.65 | 35.71 | 35.49 | 35.58 | 212,865 | -0.02(-0.06%) |
Apr 18, 2024 | 35.62 | 35.77 | 35.53 | 35.60 | 18,153 | +0.05(+0.14%) |
Apr 17, 2024 | 35.95 | 35.95 | 35.49 | 35.55 | 35,302 | -0.15(-0.42%) |
Apr 16, 2024 | 35.65 | 35.83 | 35.51 | 35.70 | 128,602 | -0.10(-0.28%) |
Apr 15, 2024 | 36.37 | 36.37 | 35.80 | 35.80 | 31,410 | +0.01(+0.03%) |
Apr 12, 2024 | 36.03 | 36.18 | 35.77 | 35.79 | 236,026 | -0.44(-1.21%) |
Apr 11, 2024 | 36.19 | 36.26 | 35.83 | 36.23 | 73,858 | +0.04(+0.11%) |
Apr 10, 2024 | 36.06 | 36.29 | 36.06 | 36.19 | 484,058 | -0.07(-0.19%) |
Apr 09, 2024 | 36.27 | 36.29 | 36.11 | 36.26 | 12,296 | -0.16(-0.44%) |
Apr 08, 2024 | 36.50 | 36.53 | 36.42 | 36.42 | 18,650 | +0.14(+0.39%) |
Apr 05, 2024 | 36.23 | 36.35 | 36.20 | 36.28 | 11,691 | +0.10(+0.28%) |
Apr 04, 2024 | 36.67 | 36.69 | 36.13 | 36.18 | 27,298 | -0.38(-1.04%) |
Apr 03, 2024 | 36.50 | 36.62 | 36.50 | 36.56 | 44,791 | +0.07(+0.19%) |
Apr 02, 2024 | 36.52 | 36.52 | 36.38 | 36.49 | 41,444 | -0.47(-1.27%) |
Apr 01, 2024 | 36.82 | 37.11 | 36.82 | 36.96 | 90,121 | +0.19(+0.51%) |
Mar 28, 2024 | 36.73 | 36.79 | 36.70 | 36.77 | 19,302 | -0.02(-0.05%) |
Mar 27, 2024 | 36.75 | 36.79 | 36.79 | 35,311 | +0.31(+0.85%) | |
Mar 26, 2024 | 36.52 | 36.57 | 36.48 | 36.48 | 13,320 | +0.12(+0.33%) |
Mar 25, 2024 | 36.30 | 36.46 | 36.30 | 36.36 | 26,125 | -0.02(-0.07%) |
Mar 22, 2024 | 36.29 | 36.43 | 36.29 | 36.38 | 14,424 | +0.06(+0.18%) |
Mar 21, 2024 | 36.29 | 36.38 | 36.29 | 36.32 | 7,800 | +0.06(+0.16%) |
Mar 20, 2024 | 36.02 | 36.29 | 35.96 | 36.26 | 13,343 | +0.32(+0.89%) |
Mar 19, 2024 | 35.91 | 36.07 | 35.89 | 35.94 | 9,546 | +0.13(+0.36%) |
Mar 18, 2024 | 35.96 | 35.96 | 35.80 | 35.81 | 29,875 | -0.12(-0.33%) |
Mar 15, 2024 | 36.03 | 36.04 | 35.84 | 35.93 | 18,912 | +0.03(+0.10%) |
Mar 14, 2024 | 36.05 | 36.05 | 35.77 | 35.90 | 23,929 | -0.08(-0.24%) |
Mar 13, 2024 | 36.02 | 36.05 | 35.94 | 35.98 | 36,882 | +0.05(+0.14%) |
Mar 12, 2024 | 35.64 | 35.93 | 35.62 | 35.93 | 175,758 | +0.38(+1.06%) |
Mar 11, 2024 | 35.54 | 35.57 | 35.39 | 35.55 | 83,529 | +0.00(+0.00%) |
Mar 08, 2024 | 35.83 | 35.83 | 35.54 | 35.55 | 15,297 | -0.29(-0.80%) |
Mar 07, 2024 | 35.65 | 35.87 | 35.65 | 35.84 | 39,287 | +0.43(+1.21%) |
Mar 06, 2024 | 35.40 | 35.47 | 35.36 | 35.41 | 75,025 | +0.24(+0.70%) |
Mar 05, 2024 | 35.32 | 35.36 | 35.06 | 35.16 | 39,217 | -0.16(-0.47%) |
Mar 04, 2024 | 35.25 | 35.40 | 35.23 | 35.33 | 82,730 | -0.01(-0.03%) |
Mar 01, 2024 | 35.22 | 35.34 | 35.10 | 35.34 | 104,571 | +0.13(+0.37%) |
Feb 29, 2024 | 35.18 | 35.22 | 35.01 | 35.21 | 21,112 | +0.08(+0.23%) |
Feb 28, 2024 | 35.05 | 35.15 | 35.05 | 35.13 | 14,334 | -0.03(-0.09%) |
Feb 27, 2024 | 35.12 | 35.20 | 35.11 | 35.16 | 142,531 | +0.12(+0.36%) |
Feb 26, 2024 | 35.11 | 35.11 | 35.01 | 35.03 | 59,667 | -0.11(-0.30%) |
Feb 23, 2024 | 35.13 | 35.18 | 35.12 | 35.14 | 15,094 | +0.04(+0.11%) |
Feb 22, 2024 | 35.03 | 35.12 | 34.98 | 35.10 | 168,701 | +0.44(+1.28%) |
Feb 21, 2024 | 34.47 | 34.66 | 34.47 | 34.66 | 18,537 | +0.22(+0.64%) |
Feb 20, 2024 | 34.40 | 34.48 | 34.39 | 34.44 | 8,643 | +0.05(+0.15%) |
Feb 16, 2024 | 34.52 | 34.53 | 34.39 | 34.39 | 12,549 | -0.09(-0.26%) |
Feb 15, 2024 | 34.29 | 34.50 | 34.29 | 34.48 | 26,630 | +0.31(+0.91%) |
Feb 14, 2024 | 34.08 | 34.20 | 34.06 | 34.17 | 27,203 | +0.35(+1.03%) |
Feb 13, 2024 | 33.90 | 34.00 | 33.74 | 33.82 | 28,160 | -0.45(-1.31%) |
Feb 12, 2024 | 34.29 | 34.37 | 34.25 | 34.27 | 10,741 | +0.02(+0.06%) |
Feb 09, 2024 | 34.13 | 34.29 | 34.02 | 34.25 | 40,026 | +0.14(+0.41%) |
Feb 08, 2024 | 34.15 | 34.16 | 34.08 | 34.11 | 17,322 | +0.10(+0.29%) |
Feb 07, 2024 | 34.04 | 34.04 | 33.94 | 34.01 | 89,415 | -0.10(-0.29%) |
Feb 06, 2024 | 33.94 | 34.11 | 33.94 | 34.11 | 19,289 | +0.16(+0.47%) |
Feb 05, 2024 | 33.86 | 33.97 | 33.74 | 33.95 | 18,586 | +0.03(+0.09%) |
Feb 02, 2024 | 33.95 | 33.96 | 33.83 | 33.92 | 83,084 | -0.03(-0.09%) |