Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.91 | 36.98 | 36.32 | 36.37 | 172,402 | -0.58(-1.57%) |
Apr 29, 2024 | 36.96 | 36.97 | 36.72 | 36.95 | 188,132 | +0.13(+0.35%) |
Apr 26, 2024 | 36.62 | 36.94 | 36.62 | 36.82 | 83,878 | +0.53(+1.46%) |
Apr 25, 2024 | 35.84 | 36.32 | 35.76 | 36.29 | 96,951 | -0.12(-0.34%) |
Apr 24, 2024 | 36.56 | 36.59 | 36.23 | 36.41 | 75,868 | +0.05(+0.14%) |
Apr 23, 2024 | 36.04 | 36.39 | 35.98 | 36.36 | 183,105 | +0.52(+1.45%) |
Apr 22, 2024 | 35.70 | 36.03 | 35.46 | 35.84 | 118,233 | +0.34(+0.96%) |
Apr 19, 2024 | 36.01 | 36.07 | 35.39 | 35.50 | 123,148 | -0.61(-1.69%) |
Apr 18, 2024 | 36.34 | 36.42 | 36.05 | 36.11 | 68,948 | -0.15(-0.41%) |
Apr 17, 2024 | 36.78 | 36.78 | 36.17 | 36.26 | 113,674 | -0.37(-1.01%) |
Apr 16, 2024 | 36.68 | 36.81 | 36.52 | 36.63 | 136,907 | -0.05(-0.14%) |
Apr 15, 2024 | 37.54 | 37.54 | 36.60 | 36.68 | 215,426 | -0.61(-1.63%) |
Apr 12, 2024 | 37.60 | 37.60 | 37.14 | 37.29 | 116,450 | -0.50(-1.33%) |
Apr 11, 2024 | 37.48 | 37.86 | 37.23 | 37.79 | 66,485 | +0.44(+1.19%) |
Apr 10, 2024 | 37.25 | 37.41 | 37.16 | 37.35 | 75,966 | -0.29(-0.77%) |
Apr 09, 2024 | 37.72 | 37.72 | 37.23 | 37.64 | 119,246 | +0.09(+0.24%) |
Apr 08, 2024 | 37.58 | 37.66 | 37.47 | 37.55 | 164,762 | +0.02(+0.05%) |
Apr 05, 2024 | 37.25 | 37.70 | 37.20 | 37.53 | 77,002 | +0.41(+1.10%) |
Apr 04, 2024 | 37.94 | 37.97 | 37.10 | 37.12 | 96,077 | -0.48(-1.27%) |
Apr 03, 2024 | 37.52 | 37.76 | 37.46 | 37.60 | 213,978 | +0.05(+0.13%) |
Apr 02, 2024 | 37.65 | 37.65 | 37.32 | 37.55 | 194,517 | -0.27(-0.71%) |
Apr 01, 2024 | 37.97 | 37.97 | 37.67 | 37.82 | 128,591 | +0.00(+0.00%) |
Mar 28, 2024 | 37.88 | 37.89 | 37.89 | 37.82 | 144,716 | -0.02(-0.05%) |
Mar 27, 2024 | 37.89 | 37.89 | 37.61 | 37.84 | 116,525 | +0.18(+0.48%) |
Mar 26, 2024 | 37.91 | 37.95 | 37.63 | 37.66 | 140,611 | -0.16(-0.43%) |
Mar 25, 2024 | 37.90 | 37.91 | 37.75 | 37.82 | 154,603 | -0.17(-0.45%) |
Mar 22, 2024 | 37.93 | 38.03 | 37.83 | 37.99 | 81,022 | +0.09(+0.24%) |
Mar 21, 2024 | 38.08 | 38.08 | 37.87 | 37.90 | 104,036 | +0.13(+0.34%) |
Mar 20, 2024 | 37.49 | 37.77 | 37.35 | 37.77 | 123,113 | +0.30(+0.80%) |
Mar 19, 2024 | 37.17 | 37.47 | 36.99 | 37.47 | 71,728 | +0.24(+0.64%) |
Mar 18, 2024 | 37.39 | 37.51 | 37.21 | 37.23 | 134,619 | +0.29(+0.78%) |
Mar 15, 2024 | 36.99 | 37.07 | 36.81 | 36.94 | 71,748 | -0.33(-0.88%) |
Mar 14, 2024 | 37.40 | 37.46 | 37.07 | 37.27 | 76,909 | -0.06(-0.16%) |
Mar 13, 2024 | 37.49 | 37.49 | 37.22 | 37.33 | 119,231 | -0.17(-0.45%) |
Mar 12, 2024 | 37.15 | 37.50 | 36.90 | 37.50 | 82,636 | +0.60(+1.62%) |
Mar 11, 2024 | 37.01 | 37.01 | 36.76 | 36.90 | 233,052 | -0.15(-0.40%) |
Mar 08, 2024 | 37.47 | 37.72 | 36.99 | 37.05 | 67,016 | -0.34(-0.91%) |
Mar 07, 2024 | 37.11 | 37.44 | 37.06 | 37.39 | 79,957 | +0.51(+1.38%) |
Mar 06, 2024 | 36.99 | 37.04 | 36.72 | 36.88 | 109,536 | +0.22(+0.60%) |
Mar 05, 2024 | 37.05 | 37.05 | 36.47 | 36.66 | 125,299 | -0.55(-1.47%) |
Mar 04, 2024 | 37.31 | 37.34 | 37.17 | 37.21 | 147,698 | -0.06(-0.16%) |
Mar 01, 2024 | 36.92 | 37.35 | 36.92 | 37.27 | 96,921 | +0.40(+1.08%) |
Feb 29, 2024 | 36.83 | 36.93 | 36.57 | 36.87 | 90,850 | +0.24(+0.65%) |
Feb 28, 2024 | 36.65 | 36.68 | 36.54 | 36.63 | 148,454 | -0.11(-0.30%) |
Feb 27, 2024 | 36.73 | 36.74 | 36.55 | 36.74 | 100,144 | +0.06(+0.16%) |
Feb 26, 2024 | 36.85 | 36.85 | 36.66 | 36.68 | 146,094 | -0.09(-0.26%) |
Feb 23, 2024 | 37.03 | 37.09 | 36.76 | 36.78 | 90,671 | -0.10(-0.27%) |
Feb 22, 2024 | 36.52 | 36.91 | 36.48 | 36.88 | 83,413 | +0.97(+2.69%) |
Feb 21, 2024 | 35.70 | 35.91 | 35.59 | 35.91 | 123,261 | +0.08(+0.22%) |
Feb 20, 2024 | 35.97 | 35.99 | 35.60 | 35.83 | 159,394 | -0.25(-0.69%) |
Feb 16, 2024 | 36.38 | 36.38 | 36.06 | 36.08 | 52,734 | -0.25(-0.69%) |
Feb 15, 2024 | 36.23 | 36.33 | 36.09 | 36.33 | 104,058 | +0.11(+0.30%) |
Feb 14, 2024 | 36.06 | 36.24 | 35.88 | 36.22 | 95,170 | +0.32(+0.89%) |
Feb 13, 2024 | 35.89 | 36.04 | 35.63 | 35.90 | 168,157 | -0.50(-1.37%) |
Feb 12, 2024 | 36.58 | 36.64 | 36.35 | 36.40 | 124,126 | -0.13(-0.35%) |
Feb 09, 2024 | 36.32 | 36.53 | 36.29 | 36.53 | 53,222 | +0.28(+0.77%) |
Feb 08, 2024 | 36.21 | 36.26 | 36.16 | 36.25 | 74,558 | +0.07(+0.19%) |
Feb 07, 2024 | 35.99 | 36.18 | 35.93 | 36.18 | 107,568 | +0.40(+1.11%) |
Feb 06, 2024 | 35.85 | 35.85 | 35.61 | 35.78 | 96,399 | +0.07(+0.20%) |
Feb 05, 2024 | 35.77 | 35.81 | 35.50 | 35.71 | 149,169 | +0.00(+0.00%) |
Feb 02, 2024 | 35.23 | 35.80 | 35.21 | 35.71 | 54,942 | +0.50(+1.42%) |