Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 36.51 | 36.51 | 36.41 | 36.42 | 22,192 | +0.01(+0.04%) |
May 06, 2024 | 36.43 | 36.45 | 36.41 | 36.41 | 4,671 | +0.06(+0.18%) |
May 03, 2024 | 36.28 | 36.38 | 36.28 | 36.34 | 15,463 | +0.23(+0.62%) |
May 02, 2024 | 36.05 | 36.17 | 36.03 | 36.12 | 26,356 | +0.10(+0.29%) |
May 01, 2024 | 35.89 | 36.04 | 35.87 | 36.02 | 6,844 | +0.19(+0.54%) |
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%) |