Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 35.62 | 35.79 | 35.59 | 35.76 | 32,532 | -0.12(-0.35%) |
Apr 24, 2024 | 35.81 | 35.93 | 35.81 | 35.88 | 145,986 | -0.07(-0.18%) |
Apr 23, 2024 | 35.78 | 35.99 | 35.78 | 35.95 | 47,766 | +0.17(+0.48%) |
Apr 22, 2024 | 35.63 | 35.83 | 35.63 | 35.78 | 66,158 | +0.12(+0.34%) |
Apr 19, 2024 | 35.70 | 35.73 | 35.61 | 35.66 | 75,084 | -0.11(-0.31%) |
Apr 18, 2024 | 35.82 | 35.82 | 35.66 | 35.77 | 42,719 | +0.03(+0.07%) |
Apr 17, 2024 | 35.79 | 35.81 | 35.69 | 35.74 | 47,971 | +0.03(+0.10%) |
Apr 16, 2024 | 35.72 | 35.76 | 35.64 | 35.71 | 123,417 | -0.13(-0.36%) |
Apr 15, 2024 | 36.06 | 36.06 | 35.80 | 35.84 | 207,720 | -0.22(-0.62%) |
Apr 12, 2024 | 36.14 | 36.19 | 36.06 | 36.06 | 34,568 | -0.14(-0.38%) |
Apr 11, 2024 | 36.27 | 36.27 | 36.07 | 36.20 | 53,111 | +0.08(+0.22%) |
Apr 10, 2024 | 36.29 | 36.29 | 36.10 | 36.12 | 75,160 | -0.43(-1.18%) |
Apr 09, 2024 | 36.51 | 36.58 | 36.45 | 36.55 | 62,747 | +0.05(+0.14%) |
Apr 08, 2024 | 36.45 | 36.50 | 36.42 | 36.50 | 35,280 | +0.06(+0.16%) |
Apr 05, 2024 | 36.34 | 36.50 | 36.33 | 36.44 | 122,061 | +0.00(+0.00%) |
Apr 04, 2024 | 36.62 | 36.67 | 36.43 | 36.44 | 78,216 | -0.07(-0.19%) |
Apr 03, 2024 | 36.35 | 36.54 | 36.35 | 36.51 | 49,476 | +0.03(+0.08%) |
Apr 02, 2024 | 36.38 | 36.48 | 36.38 | 36.48 | 53,861 | -0.09(-0.25%) |
Apr 01, 2024 | 36.70 | 36.70 | 36.53 | 36.57 | 96,351 | -0.16(-0.45%) |
Mar 28, 2024 | 36.76 | 36.79 | 36.72 | 36.73 | 42,504 | -0.02(-0.07%) |
Mar 27, 2024 | 36.74 | 36.76 | 36.65 | 36.76 | 36,816 | +0.18(+0.49%) |
Mar 26, 2024 | 36.57 | 36.76 | 36.57 | 36.58 | 50,526 | +0.00(+0.00%) |
Mar 25, 2024 | 36.59 | 36.70 | 36.58 | 36.58 | 39,216 | -0.05(-0.14%) |
Mar 22, 2024 | 36.65 | 36.70 | 36.63 | 36.63 | 191,893 | +0.02(+0.05%) |
Mar 21, 2024 | 36.70 | 36.70 | 36.61 | 36.61 | 44,469 | +0.05(+0.12%) |
Mar 20, 2024 | 36.36 | 36.58 | 36.36 | 36.56 | 48,612 | +0.18(+0.51%) |
Mar 19, 2024 | 36.28 | 36.40 | 36.28 | 36.38 | 39,729 | +0.06(+0.16%) |
Mar 18, 2024 | 36.30 | 36.35 | 36.29 | 36.32 | 63,805 | +0.01(+0.03%) |
Mar 15, 2024 | 36.33 | 36.33 | 36.26 | 36.31 | 44,044 | -0.02(-0.06%) |
Mar 14, 2024 | 36.43 | 36.53 | 36.28 | 36.33 | 207,340 | -0.17(-0.46%) |
Mar 13, 2024 | 36.53 | 36.58 | 36.50 | 36.50 | 98,705 | -0.10(-0.27%) |
Mar 12, 2024 | 36.47 | 36.60 | 36.46 | 36.60 | 63,718 | +0.05(+0.14%) |
Mar 11, 2024 | 36.58 | 36.58 | 36.46 | 36.55 | 142,367 | -0.02(-0.05%) |
Mar 08, 2024 | 36.62 | 36.72 | 36.55 | 36.57 | 73,535 | -0.01(-0.03%) |
Mar 07, 2024 | 36.52 | 36.60 | 36.51 | 36.58 | 57,565 | +0.21(+0.58%) |
Mar 06, 2024 | 36.34 | 36.52 | 36.34 | 36.37 | 125,418 | +0.07(+0.19%) |
Mar 05, 2024 | 36.50 | 36.50 | 36.27 | 36.30 | 40,038 | +0.02(+0.07%) |
Mar 04, 2024 | 36.24 | 36.32 | 36.24 | 36.28 | 32,991 | -0.09(-0.25%) |
Mar 01, 2024 | 36.08 | 36.37 | 36.08 | 36.37 | 43,230 | +0.21(+0.58%) |
Feb 29, 2024 | 36.21 | 36.21 | 36.10 | 36.16 | 62,199 | +0.11(+0.31%) |
Feb 28, 2024 | 35.94 | 36.06 | 35.94 | 36.05 | 39,120 | -0.01(-0.03%) |
Feb 27, 2024 | 36.09 | 36.09 | 36.02 | 36.06 | 33,830 | +0.01(+0.03%) |
Feb 26, 2024 | 36.17 | 36.17 | 36.02 | 36.05 | 38,304 | -0.07(-0.19%) |
Feb 23, 2024 | 36.03 | 36.16 | 36.03 | 36.12 | 46,996 | +0.11(+0.30%) |
Feb 22, 2024 | 35.97 | 36.04 | 35.95 | 36.01 | 142,437 | +0.16(+0.44%) |
Feb 21, 2024 | 35.86 | 35.89 | 35.76 | 35.85 | 124,305 | -0.03(-0.08%) |
Feb 20, 2024 | 35.83 | 35.95 | 35.83 | 35.88 | 111,798 | +0.02(+0.06%) |
Feb 16, 2024 | 35.77 | 35.96 | 35.77 | 35.86 | 39,543 | -0.14(-0.39%) |
Feb 15, 2024 | 35.91 | 36.00 | 35.88 | 36.00 | 63,211 | +0.18(+0.50%) |
Feb 14, 2024 | 35.65 | 35.82 | 35.65 | 35.82 | 47,905 | +0.23(+0.64%) |
Feb 13, 2024 | 35.70 | 35.73 | 35.53 | 35.59 | 53,041 | -0.37(-1.02%) |
Feb 12, 2024 | 36.01 | 36.04 | 35.96 | 35.96 | 50,852 | +0.00(+0.00%) |
Feb 09, 2024 | 35.91 | 35.96 | 35.76 | 35.96 | 72,088 | +0.08(+0.22%) |
Feb 08, 2024 | 35.88 | 36.05 | 35.88 | 35.88 | 76,797 | -0.07(-0.19%) |
Feb 07, 2024 | 35.92 | 36.01 | 35.92 | 35.95 | 144,093 | +0.00(+0.00%) |
Feb 06, 2024 | 35.77 | 35.96 | 35.77 | 35.95 | 44,278 | +0.16(+0.45%) |
Feb 05, 2024 | 35.81 | 35.84 | 35.71 | 35.79 | 51,186 | -0.23(-0.64%) |
Feb 02, 2024 | 36.16 | 36.16 | 35.92 | 36.02 | 69,197 | -0.14(-0.39%) |