Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.93 | 34.93 | 34.39 | 34.39 | 4,908 | -0.55(-1.57%) |
Apr 29, 2024 | 34.80 | 35.01 | 34.78 | 34.94 | 16,268 | +0.27(+0.77%) |
Apr 26, 2024 | 34.45 | 34.74 | 34.45 | 34.67 | 9,117 | +0.23(+0.68%) |
Apr 25, 2024 | 34.06 | 34.45 | 34.00 | 34.44 | 8,204 | -0.01(-0.04%) |
Apr 24, 2024 | 34.69 | 34.70 | 34.33 | 34.45 | 3,788 | -0.03(-0.08%) |
Apr 23, 2024 | 33.99 | 34.50 | 33.99 | 34.48 | 2,829 | +0.65(+1.91%) |
Apr 22, 2024 | 33.59 | 33.95 | 33.45 | 33.83 | 4,777 | +0.42(+1.24%) |
Apr 19, 2024 | 33.64 | 33.80 | 33.38 | 33.41 | 6,288 | -0.24(-0.71%) |
Apr 18, 2024 | 33.74 | 33.98 | 33.60 | 33.65 | 6,666 | -0.07(-0.20%) |
Apr 17, 2024 | 34.05 | 34.08 | 33.63 | 33.72 | 9,736 | -0.23(-0.67%) |
Apr 16, 2024 | 33.95 | 33.99 | 33.71 | 33.95 | 9,555 | -0.10(-0.30%) |
Apr 15, 2024 | 35.00 | 35.00 | 34.01 | 34.05 | 12,993 | -0.60(-1.72%) |
Apr 12, 2024 | 35.17 | 35.17 | 34.57 | 34.65 | 18,686 | -0.76(-2.16%) |
Apr 11, 2024 | 35.19 | 35.41 | 35.12 | 35.41 | 22,287 | +0.23(+0.64%) |
Apr 10, 2024 | 34.97 | 35.37 | 34.97 | 35.18 | 6,458 | -0.43(-1.21%) |
Apr 09, 2024 | 35.71 | 35.73 | 35.24 | 35.62 | 4,737 | +0.01(+0.04%) |
Apr 08, 2024 | 35.58 | 35.68 | 35.50 | 35.60 | 4,200 | +0.17(+0.49%) |
Apr 05, 2024 | 35.12 | 35.51 | 35.12 | 35.43 | 4,686 | +0.29(+0.83%) |
Apr 04, 2024 | 35.98 | 36.05 | 35.13 | 35.14 | 10,658 | -0.53(-1.50%) |
Apr 03, 2024 | 35.50 | 35.75 | 35.50 | 35.67 | 5,278 | +0.09(+0.26%) |
Apr 02, 2024 | 35.71 | 35.71 | 35.44 | 35.58 | 6,640 | -0.54(-1.49%) |
Apr 01, 2024 | 36.64 | 36.64 | 36.08 | 36.12 | 11,260 | -0.36(-0.99%) |
Mar 28, 2024 | 36.38 | 36.62 | 36.38 | 36.48 | 11,004 | +0.13(+0.37%) |
Mar 27, 2024 | 35.99 | 36.35 | 35.99 | 36.35 | 6,779 | +0.56(+1.57%) |
Mar 26, 2024 | 36.10 | 36.10 | 35.79 | 35.79 | 6,793 | -0.17(-0.48%) |
Mar 25, 2024 | 35.96 | 36.07 | 35.95 | 35.96 | 8,123 | -0.04(-0.12%) |
Mar 22, 2024 | 36.18 | 36.22 | 35.94 | 36.01 | 3,795 | -0.22(-0.62%) |
Mar 21, 2024 | 36.21 | 36.45 | 36.21 | 36.23 | 14,549 | +0.22(+0.61%) |
Mar 20, 2024 | 35.53 | 36.01 | 35.47 | 36.01 | 4,666 | +0.41(+1.16%) |
Mar 19, 2024 | 35.29 | 35.60 | 35.16 | 35.60 | 5,059 | +0.05(+0.15%) |
Mar 18, 2024 | 35.55 | 35.64 | 35.48 | 35.54 | 16,781 | +0.21(+0.59%) |
Mar 15, 2024 | 35.31 | 35.44 | 35.25 | 35.34 | 5,328 | -0.14(-0.40%) |
Mar 14, 2024 | 35.86 | 35.95 | 35.33 | 35.48 | 6,539 | -0.56(-1.54%) |
Mar 13, 2024 | 35.94 | 36.20 | 35.94 | 36.03 | 9,968 | +0.06(+0.17%) |
Mar 12, 2024 | 35.75 | 36.00 | 35.66 | 35.97 | 10,879 | +0.25(+0.69%) |
Mar 11, 2024 | 35.70 | 35.83 | 35.56 | 35.73 | 13,988 | -0.00(-0.01%) |
Mar 08, 2024 | 36.18 | 36.37 | 35.67 | 35.73 | 8,673 | -0.25(-0.70%) |
Mar 07, 2024 | 35.73 | 36.05 | 35.73 | 35.98 | 14,235 | +0.51(+1.43%) |
Mar 06, 2024 | 35.50 | 35.61 | 35.31 | 35.47 | 5,195 | +0.41(+1.16%) |
Mar 05, 2024 | 35.47 | 35.47 | 34.95 | 35.06 | 8,358 | -0.67(-1.88%) |
Mar 04, 2024 | 35.80 | 35.93 | 35.71 | 35.74 | 11,390 | +0.11(+0.30%) |
Mar 01, 2024 | 35.46 | 35.70 | 35.19 | 35.63 | 11,040 | +0.36(+1.02%) |
Feb 29, 2024 | 35.06 | 35.46 | 35.06 | 35.27 | 9,744 | +0.45(+1.28%) |
Feb 28, 2024 | 35.05 | 35.05 | 34.82 | 34.83 | 7,964 | -0.39(-1.10%) |
Feb 27, 2024 | 34.98 | 35.22 | 34.87 | 35.21 | 14,448 | +0.29(+0.84%) |
Feb 26, 2024 | 34.80 | 35.08 | 34.80 | 34.92 | 23,419 | +0.02(+0.07%) |
Feb 23, 2024 | 35.03 | 35.07 | 34.81 | 34.90 | 12,107 | -0.16(-0.45%) |
Feb 22, 2024 | 35.16 | 35.20 | 34.92 | 35.05 | 8,179 | +0.27(+0.77%) |
Feb 21, 2024 | 34.82 | 34.88 | 34.58 | 34.78 | 6,762 | -0.40(-1.14%) |
Feb 20, 2024 | 35.46 | 35.52 | 35.09 | 35.18 | 13,622 | -0.66(-1.83%) |
Feb 16, 2024 | 35.85 | 36.11 | 35.63 | 35.84 | 13,784 | -0.23(-0.65%) |
Feb 15, 2024 | 35.78 | 36.10 | 35.78 | 36.07 | 7,194 | +0.59(+1.65%) |
Feb 14, 2024 | 35.29 | 35.53 | 35.17 | 35.49 | 5,823 | +0.64(+1.82%) |
Feb 13, 2024 | 35.26 | 35.26 | 34.69 | 34.85 | 11,016 | -1.14(-3.16%) |
Feb 12, 2024 | 35.59 | 36.31 | 35.59 | 35.99 | 16,317 | +0.41(+1.16%) |
Feb 09, 2024 | 35.55 | 35.81 | 35.42 | 35.58 | 17,929 | +0.38(+1.07%) |
Feb 08, 2024 | 34.61 | 35.28 | 34.55 | 35.20 | 15,666 | +0.60(+1.73%) |
Feb 07, 2024 | 34.64 | 34.76 | 34.37 | 34.60 | 6,750 | +0.07(+0.20%) |
Feb 06, 2024 | 34.07 | 34.58 | 34.07 | 34.53 | 11,231 | +0.59(+1.75%) |
Feb 05, 2024 | 34.49 | 34.55 | 33.86 | 33.94 | 15,166 | -0.78(-2.25%) |
Feb 02, 2024 | 34.37 | 34.77 | 34.19 | 34.72 | 11,538 | +0.15(+0.43%) |