Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 35.58 | 35.58 | 35.27 | 35.37 | 35,404 | +0.00(+0.00%) |
Apr 25, 2024 | 35.33 | 35.56 | 35.10 | 35.37 | 44,741 | -0.16(-0.45%) |
Apr 24, 2024 | 35.50 | 35.70 | 35.12 | 35.53 | 39,427 | -0.02(-0.06%) |
Apr 23, 2024 | 35.42 | 35.89 | 35.35 | 35.55 | 56,217 | +0.13(+0.37%) |
Apr 22, 2024 | 35.32 | 35.49 | 35.10 | 35.42 | 65,629 | +0.35(+1.00%) |
Apr 19, 2024 | 34.25 | 35.13 | 34.25 | 35.07 | 58,911 | +0.81(+2.36%) |
Apr 18, 2024 | 34.00 | 34.40 | 33.88 | 34.26 | 62,528 | +0.46(+1.36%) |
Apr 17, 2024 | 33.52 | 33.83 | 33.33 | 33.80 | 54,967 | +0.47(+1.41%) |
Apr 16, 2024 | 33.90 | 33.90 | 33.32 | 33.33 | 54,630 | -0.68(-2.00%) |
Apr 15, 2024 | 34.18 | 34.18 | 33.70 | 34.01 | 63,116 | -0.03(-0.09%) |
Apr 12, 2024 | 34.31 | 34.50 | 33.80 | 34.04 | 73,037 | -0.43(-1.25%) |
Apr 11, 2024 | 34.77 | 34.84 | 34.30 | 34.47 | 67,569 | -0.10(-0.29%) |
Apr 10, 2024 | 34.97 | 34.98 | 34.31 | 34.57 | 94,413 | -0.84(-2.37%) |
Apr 09, 2024 | 35.15 | 35.50 | 35.02 | 35.41 | 38,922 | +0.34(+0.97%) |
Apr 08, 2024 | 34.66 | 35.13 | 34.66 | 35.07 | 44,877 | +0.42(+1.21%) |
Apr 05, 2024 | 35.00 | 35.02 | 34.45 | 34.65 | 71,669 | -0.45(-1.28%) |
Apr 04, 2024 | 35.09 | 35.22 | 34.89 | 35.10 | 52,320 | +0.18(+0.52%) |
Apr 03, 2024 | 35.35 | 35.67 | 34.86 | 34.92 | 60,287 | -0.35(-0.99%) |
Apr 02, 2024 | 35.41 | 35.85 | 35.27 | 35.27 | 60,085 | -0.53(-1.48%) |
Apr 01, 2024 | 36.50 | 36.57 | 35.47 | 35.80 | 71,536 | -0.47(-1.30%) |
Mar 28, 2024 | 35.90 | 36.20 | 36.20 | 36.27 | 64,673 | +0.30(+0.83%) |
Mar 27, 2024 | 35.46 | 35.97 | 35.46 | 35.97 | 53,970 | +0.66(+1.87%) |
Mar 26, 2024 | 35.41 | 35.56 | 35.22 | 35.31 | 39,753 | -0.09(-0.25%) |
Mar 25, 2024 | 35.59 | 35.66 | 35.36 | 35.40 | 32,930 | -0.04(-0.11%) |
Mar 22, 2024 | 36.09 | 36.30 | 35.43 | 35.44 | 44,304 | -0.46(-1.28%) |
Mar 21, 2024 | 35.66 | 36.20 | 35.61 | 35.90 | 101,585 | +0.42(+1.18%) |
Mar 20, 2024 | 35.18 | 35.62 | 35.05 | 35.48 | 48,818 | +0.22(+0.62%) |
Mar 19, 2024 | 35.23 | 35.58 | 35.10 | 35.26 | 51,253 | +0.03(+0.09%) |
Mar 18, 2024 | 35.50 | 35.76 | 35.22 | 35.23 | 54,203 | -0.43(-1.21%) |
Mar 15, 2024 | 35.50 | 36.31 | 35.45 | 35.66 | 227,290 | +0.01(+0.03%) |
Mar 14, 2024 | 36.22 | 36.22 | 35.29 | 35.65 | 76,744 | -0.56(-1.55%) |
Mar 13, 2024 | 35.83 | 36.46 | 35.75 | 36.21 | 78,920 | +0.67(+1.89%) |
Mar 12, 2024 | 36.01 | 36.01 | 35.21 | 35.54 | 63,043 | -0.44(-1.22%) |
Mar 11, 2024 | 35.33 | 36.14 | 35.33 | 35.98 | 46,734 | +0.51(+1.44%) |
Mar 08, 2024 | 35.40 | 35.59 | 35.24 | 35.47 | 39,230 | +0.24(+0.68%) |
Mar 07, 2024 | 35.41 | 35.67 | 35.05 | 35.23 | 51,461 | -0.03(-0.09%) |
Mar 06, 2024 | 35.68 | 35.68 | 35.08 | 35.26 | 67,408 | +0.21(+0.60%) |
Mar 05, 2024 | 35.63 | 36.20 | 35.05 | 35.05 | 121,825 | -0.72(-2.01%) |
Mar 04, 2024 | 35.85 | 35.98 | 35.60 | 35.77 | 77,950 | -0.10(-0.28%) |
Mar 01, 2024 | 35.45 | 36.12 | 34.99 | 35.87 | 83,061 | +0.47(+1.33%) |
Feb 29, 2024 | 35.41 | 35.62 | 35.23 | 35.40 | 85,419 | +0.44(+1.26%) |
Feb 28, 2024 | 35.13 | 35.30 | 34.89 | 34.96 | 42,565 | -0.25(-0.71%) |
Feb 27, 2024 | 35.44 | 35.59 | 35.19 | 35.21 | 40,285 | -0.13(-0.37%) |
Feb 26, 2024 | 35.36 | 35.54 | 34.77 | 35.34 | 57,049 | -0.08(-0.22%) |
Feb 23, 2024 | 35.62 | 35.64 | 35.20 | 35.42 | 45,628 | -0.23(-0.64%) |
Feb 22, 2024 | 35.98 | 35.98 | 35.19 | 35.65 | 48,078 | -0.52(-1.43%) |
Feb 21, 2024 | 36.31 | 36.58 | 36.05 | 36.16 | 79,335 | -0.24(-0.66%) |
Feb 20, 2024 | 36.09 | 36.87 | 36.09 | 36.40 | 38,142 | -0.02(-0.05%) |
Feb 16, 2024 | 36.70 | 36.75 | 36.11 | 36.42 | 43,654 | -0.34(-0.92%) |
Feb 15, 2024 | 35.74 | 36.88 | 35.72 | 36.76 | 66,578 | +1.14(+3.21%) |
Feb 14, 2024 | 35.70 | 36.10 | 35.25 | 35.62 | 41,383 | +0.28(+0.79%) |
Feb 13, 2024 | 36.47 | 36.48 | 35.19 | 35.34 | 69,340 | -1.67(-4.51%) |
Feb 12, 2024 | 36.43 | 37.19 | 36.38 | 37.01 | 50,661 | +0.62(+1.69%) |
Feb 09, 2024 | 35.86 | 36.60 | 35.66 | 36.39 | 58,684 | +0.49(+1.36%) |
Feb 08, 2024 | 35.50 | 35.91 | 35.33 | 35.91 | 35,381 | +0.48(+1.35%) |
Feb 07, 2024 | 35.56 | 35.66 | 35.30 | 35.43 | 64,161 | -0.23(-0.64%) |
Feb 06, 2024 | 35.19 | 35.80 | 35.19 | 35.66 | 49,436 | +0.38(+1.07%) |
Feb 05, 2024 | 35.59 | 35.73 | 35.20 | 35.28 | 69,346 | -0.51(-1.42%) |
Feb 02, 2024 | 36.25 | 36.25 | 35.55 | 35.79 | 54,967 | -0.61(-1.67%) |