Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.79 | 35.81 | 35.54 | 35.54 | 14,203 | -0.21(-0.58%) |
Apr 29, 2024 | 35.84 | 35.84 | 35.72 | 35.75 | 8,921 | -0.01(-0.03%) |
Apr 26, 2024 | 35.63 | 35.80 | 35.63 | 35.76 | 16,822 | +0.18(+0.51%) |
Apr 25, 2024 | 35.47 | 35.59 | 35.33 | 35.58 | 21,966 | -0.05(-0.14%) |
Apr 24, 2024 | 35.65 | 35.67 | 35.55 | 35.63 | 11,553 | +0.00(+0.00%) |
Apr 23, 2024 | 35.52 | 35.65 | 35.52 | 35.63 | 7,933 | +0.21(+0.59%) |
Apr 22, 2024 | 35.29 | 35.52 | 35.26 | 35.42 | 15,011 | +0.22(+0.62%) |
Apr 19, 2024 | 35.36 | 35.36 | 35.18 | 35.20 | 11,805 | -0.17(-0.48%) |
Apr 18, 2024 | 35.41 | 35.50 | 35.33 | 35.37 | 33,405 | -0.05(-0.15%) |
Apr 17, 2024 | 35.61 | 35.61 | 35.37 | 35.42 | 8,042 | -0.07(-0.20%) |
Apr 16, 2024 | 35.51 | 35.61 | 35.48 | 35.49 | 39,467 | -0.03(-0.09%) |
Apr 15, 2024 | 35.88 | 35.88 | 35.51 | 35.52 | 9,299 | -0.21(-0.58%) |
Apr 12, 2024 | 35.88 | 35.88 | 35.71 | 35.73 | 3,216 | -0.24(-0.65%) |
Apr 11, 2024 | 35.90 | 36.00 | 35.77 | 35.96 | 10,493 | +0.14(+0.40%) |
Apr 10, 2024 | 35.79 | 35.88 | 35.76 | 35.82 | 5,744 | -0.16(-0.44%) |
Apr 09, 2024 | 36.02 | 36.02 | 35.90 | 35.98 | 7,703 | +0.04(+0.11%) |
Apr 08, 2024 | 35.99 | 36.00 | 35.93 | 35.94 | 16,481 | -0.02(-0.06%) |
Apr 05, 2024 | 35.89 | 36.00 | 35.89 | 35.96 | 5,988 | +0.15(+0.43%) |
Apr 04, 2024 | 36.09 | 36.12 | 35.80 | 35.81 | 12,646 | -0.13(-0.37%) |
Apr 03, 2024 | 35.89 | 36.02 | 35.89 | 35.94 | 33,502 | -0.06(-0.17%) |
Apr 02, 2024 | 35.93 | 36.00 | 35.87 | 36.00 | 9,344 | -0.06(-0.16%) |
Apr 01, 2024 | 36.04 | 36.07 | 36.00 | 36.06 | 51,248 | -0.04(-0.12%) |
Mar 28, 2024 | 36.05 | 36.13 | 36.05 | 36.10 | 17,499 | +0.04(+0.11%) |
Mar 27, 2024 | 36.09 | 36.09 | 35.93 | 36.06 | 101,073 | +0.08(+0.23%) |
Mar 26, 2024 | 35.91 | 36.00 | 35.91 | 35.98 | 14,242 | +0.04(+0.11%) |
Mar 25, 2024 | 36.00 | 36.00 | 35.94 | 35.94 | 13,481 | -0.07(-0.19%) |
Mar 22, 2024 | 35.95 | 36.04 | 35.95 | 36.01 | 10,636 | -0.01(-0.03%) |
Mar 21, 2024 | 35.98 | 36.05 | 35.94 | 36.02 | 56,262 | +0.06(+0.16%) |
Mar 20, 2024 | 35.86 | 35.98 | 35.81 | 35.96 | 18,422 | +0.12(+0.35%) |
Mar 19, 2024 | 35.76 | 35.84 | 35.76 | 35.84 | 6,145 | +0.10(+0.27%) |
Mar 18, 2024 | 35.72 | 35.82 | 35.72 | 35.74 | 7,589 | +0.12(+0.34%) |
Mar 15, 2024 | 35.73 | 35.73 | 35.61 | 35.62 | 14,435 | -0.11(-0.31%) |
Mar 14, 2024 | 35.84 | 35.84 | 35.70 | 35.73 | 6,267 | -0.05(-0.15%) |
Mar 13, 2024 | 35.80 | 35.82 | 35.77 | 35.78 | 60,508 | -0.02(-0.06%) |
Mar 12, 2024 | 35.61 | 35.84 | 35.61 | 35.80 | 8,911 | +0.19(+0.52%) |
Mar 11, 2024 | 35.62 | 35.67 | 35.58 | 35.62 | 7,894 | -0.02(-0.06%) |
Mar 08, 2024 | 35.77 | 35.84 | 35.63 | 35.64 | 8,597 | -0.11(-0.32%) |
Mar 07, 2024 | 35.78 | 35.78 | 35.69 | 35.75 | 12,048 | +0.13(+0.38%) |
Mar 06, 2024 | 35.65 | 35.71 | 35.59 | 35.62 | 7,275 | +0.07(+0.20%) |
Mar 05, 2024 | 35.56 | 35.59 | 35.45 | 35.55 | 17,600 | -0.10(-0.29%) |
Mar 04, 2024 | 35.66 | 35.77 | 35.65 | 35.65 | 14,876 | -0.10(-0.28%) |
Mar 01, 2024 | 35.71 | 35.75 | 35.65 | 35.75 | 29,650 | +0.13(+0.36%) |
Feb 29, 2024 | 35.56 | 35.65 | 35.53 | 35.62 | 7,670 | +0.07(+0.20%) |
Feb 28, 2024 | 35.46 | 35.57 | 35.46 | 35.55 | 9,703 | +0.00(+0.01%) |
Feb 27, 2024 | 35.48 | 35.54 | 35.48 | 35.54 | 9,638 | +0.06(+0.18%) |
Feb 26, 2024 | 35.57 | 35.57 | 35.48 | 35.48 | 16,166 | -0.10(-0.27%) |
Feb 23, 2024 | 35.63 | 35.63 | 35.53 | 35.58 | 16,179 | +0.05(+0.13%) |
Feb 22, 2024 | 35.39 | 35.57 | 35.39 | 35.53 | 14,270 | +0.32(+0.91%) |
Feb 21, 2024 | 35.19 | 35.24 | 35.12 | 35.21 | 15,638 | -0.03(-0.09%) |
Feb 20, 2024 | 35.31 | 35.31 | 35.14 | 35.24 | 298,380 | -0.07(-0.20%) |
Feb 16, 2024 | 35.35 | 35.42 | 35.31 | 35.31 | 5,662 | -0.08(-0.23%) |
Feb 15, 2024 | 35.31 | 35.40 | 35.27 | 35.39 | 5,301 | +0.12(+0.34%) |
Feb 14, 2024 | 35.20 | 35.28 | 35.16 | 35.27 | 16,698 | +0.17(+0.47%) |
Feb 13, 2024 | 35.14 | 35.19 | 34.98 | 35.10 | 18,438 | -0.26(-0.72%) |
Feb 12, 2024 | 35.32 | 35.44 | 35.32 | 35.36 | 20,117 | -0.04(-0.10%) |
Feb 09, 2024 | 35.34 | 35.40 | 35.30 | 35.40 | 28,923 | +0.10(+0.27%) |
Feb 08, 2024 | 35.23 | 35.30 | 35.23 | 35.30 | 7,361 | +0.01(+0.03%) |
Feb 07, 2024 | 35.15 | 35.31 | 35.15 | 35.29 | 7,423 | +0.13(+0.37%) |
Feb 06, 2024 | 35.14 | 35.16 | 35.05 | 35.16 | 13,347 | +0.07(+0.20%) |
Feb 05, 2024 | 35.18 | 35.18 | 35.02 | 35.09 | 11,209 | -0.06(-0.18%) |
Feb 02, 2024 | 35.02 | 35.22 | 34.99 | 35.15 | 10,414 | +0.21(+0.61%) |