Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 34.82 | 35.17 | 34.81 | 34.95 | 14,694 | +0.24(+0.71%) |
Apr 19, 2024 | 34.54 | 34.70 | 34.52 | 34.70 | 7,264 | +0.35(+1.03%) |
Apr 18, 2024 | 34.46 | 34.67 | 34.33 | 34.35 | 2,551 | +0.01(+0.03%) |
Apr 17, 2024 | 34.71 | 34.71 | 34.34 | 34.34 | 3,662 | -0.29(-0.82%) |
Apr 16, 2024 | 34.67 | 34.72 | 34.47 | 34.63 | 15,027 | -0.23(-0.66%) |
Apr 15, 2024 | 35.48 | 35.48 | 34.77 | 34.85 | 5,806 | -0.45(-1.26%) |
Apr 12, 2024 | 35.66 | 35.76 | 35.16 | 35.30 | 33,658 | -0.52(-1.46%) |
Apr 11, 2024 | 35.79 | 35.82 | 35.68 | 35.82 | 11,946 | +0.24(+0.67%) |
Apr 10, 2024 | 35.80 | 35.87 | 35.39 | 35.58 | 21,299 | -1.03(-2.81%) |
Apr 09, 2024 | 36.65 | 36.65 | 36.50 | 36.61 | 1,539,932 | +0.18(+0.49%) |
Apr 08, 2024 | 36.48 | 36.52 | 36.40 | 36.43 | 1,473 | +0.21(+0.58%) |
Apr 05, 2024 | 36.08 | 36.28 | 36.08 | 36.22 | 1,686 | +0.13(+0.37%) |
Apr 04, 2024 | 36.78 | 36.78 | 36.04 | 36.09 | 14,084 | -0.33(-0.90%) |
Apr 03, 2024 | 36.20 | 36.42 | 36.15 | 36.42 | 19,091 | +0.18(+0.50%) |
Apr 02, 2024 | 36.55 | 36.55 | 36.14 | 36.24 | 13,105 | -0.63(-1.71%) |
Apr 01, 2024 | 37.26 | 37.29 | 36.87 | 36.87 | 1,465 | -0.43(-1.16%) |
Mar 28, 2024 | 37.23 | 37.30 | 37.23 | 37.30 | 2,096 | +0.11(+0.29%) |
Mar 27, 2024 | 36.60 | 37.19 | 36.60 | 37.19 | 841 | +0.90(+2.49%) |
Mar 26, 2024 | 36.38 | 36.44 | 36.29 | 36.29 | 2,127 | -0.07(-0.19%) |
Mar 25, 2024 | 36.47 | 36.47 | 36.36 | 36.36 | 564 | -0.09(-0.24%) |
Mar 22, 2024 | 36.95 | 36.96 | 36.44 | 36.44 | 4,740 | -0.55(-1.50%) |
Mar 21, 2024 | 37.02 | 37.02 | 36.99 | 37.00 | 526 | +0.49(+1.34%) |
Mar 20, 2024 | 35.85 | 36.51 | 35.83 | 36.51 | 707 | +0.66(+1.84%) |
Mar 19, 2024 | 35.81 | 35.85 | 35.81 | 35.85 | 309 | +0.37(+1.04%) |
Mar 18, 2024 | 35.82 | 35.82 | 35.48 | 35.48 | 1,882 | -0.21(-0.60%) |
Mar 15, 2024 | 35.49 | 35.74 | 35.49 | 35.69 | 9,115 | +0.20(+0.55%) |
Mar 14, 2024 | 35.86 | 35.86 | 35.50 | 35.50 | 2,657 | -0.62(-1.71%) |
Mar 13, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 1 | +0.01(+0.04%) |
Mar 12, 2024 | 36.02 | 36.10 | 35.97 | 36.10 | 422 | -0.16(-0.44%) |
Mar 11, 2024 | 36.12 | 36.30 | 36.12 | 36.26 | 80,834 | -0.19(-0.52%) |
Mar 08, 2024 | 36.78 | 36.85 | 36.45 | 36.45 | 3,131 | +0.02(+0.06%) |
Mar 07, 2024 | 36.50 | 36.59 | 36.43 | 36.43 | 10,296 | +0.19(+0.53%) |
Mar 06, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 134 | +0.23(+0.64%) |
Mar 05, 2024 | 36.20 | 36.20 | 36.00 | 36.00 | 611 | -0.20(-0.56%) |
Mar 04, 2024 | 36.39 | 36.39 | 36.20 | 36.20 | 488 | -0.21(-0.58%) |
Mar 01, 2024 | 36.29 | 36.42 | 36.29 | 36.42 | 722 | +0.29(+0.79%) |
Feb 29, 2024 | 36.27 | 36.27 | 36.05 | 36.13 | 1,228 | +0.30(+0.84%) |
Feb 28, 2024 | 35.90 | 36.03 | 35.79 | 35.83 | 3,378 | -0.30(-0.83%) |
Feb 27, 2024 | 36.13 | 36.13 | 36.04 | 36.13 | 3,905 | +0.33(+0.92%) |
Feb 26, 2024 | 35.69 | 35.81 | 35.59 | 35.80 | 1,643 | +0.09(+0.26%) |
Feb 23, 2024 | 35.61 | 35.71 | 35.61 | 35.71 | 2,437 | +0.16(+0.44%) |
Feb 22, 2024 | 35.74 | 35.74 | 35.47 | 35.55 | 1,336 | +0.01(+0.04%) |
Feb 21, 2024 | 35.52 | 35.54 | 35.52 | 35.54 | 645 | -0.17(-0.49%) |
Feb 20, 2024 | 35.86 | 35.90 | 35.71 | 35.71 | 2,281 | -0.40(-1.10%) |
Feb 16, 2024 | 36.31 | 36.31 | 36.11 | 36.11 | 607 | -0.41(-1.13%) |
Feb 15, 2024 | 35.79 | 36.52 | 35.79 | 36.52 | 451 | +0.95(+2.67%) |
Feb 14, 2024 | 35.18 | 35.57 | 35.18 | 35.57 | 1,329 | +0.81(+2.33%) |
Feb 13, 2024 | 35.37 | 35.37 | 34.76 | 34.76 | 12,846 | -1.53(-4.22%) |
Feb 12, 2024 | 35.79 | 36.30 | 35.79 | 36.29 | 40,321 | +0.63(+1.77%) |
Feb 09, 2024 | 35.27 | 35.72 | 35.19 | 35.66 | 7,433 | +0.43(+1.21%) |
Feb 08, 2024 | 35.06 | 35.25 | 35.00 | 35.23 | 2,996 | +0.50(+1.45%) |
Feb 07, 2024 | 34.92 | 34.92 | 34.53 | 34.73 | 2,802 | -0.11(-0.32%) |
Feb 06, 2024 | 34.55 | 34.86 | 34.55 | 34.84 | 5,327 | +0.16(+0.45%) |
Feb 05, 2024 | 34.83 | 34.83 | 34.46 | 34.68 | 13,708 | -0.37(-1.04%) |
Feb 02, 2024 | 34.98 | 35.13 | 34.90 | 35.05 | 13,853 | -0.24(-0.68%) |