Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.03 | 35.13 | 35.02 | 35.02 | 757 | -0.30(-0.85%) |
Apr 29, 2024 | 35.27 | 35.32 | 35.27 | 35.32 | 1,030 | +0.10(+0.28%) |
Apr 26, 2024 | 35.10 | 35.22 | 35.10 | 35.22 | 846 | +0.46(+1.32%) |
Apr 25, 2024 | 34.74 | 34.86 | 34.74 | 34.76 | 2,770 | -0.33(-0.94%) |
Apr 24, 2024 | 34.99 | 35.09 | 34.99 | 35.09 | 1,286 | -0.06(-0.17%) |
Apr 23, 2024 | 34.86 | 35.15 | 34.86 | 35.15 | 529 | +0.42(+1.21%) |
Apr 22, 2024 | 34.53 | 34.79 | 34.53 | 34.73 | 1,539 | +0.29(+0.84%) |
Apr 19, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 620 | -0.01(-0.03%) |
Apr 18, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 272 | -0.27(-0.78%) |
Apr 17, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 809 | +0.09(+0.26%) |
Apr 16, 2024 | 34.60 | 34.63 | 34.60 | 34.63 | 1,534 | -0.16(-0.46%) |
Apr 15, 2024 | 35.07 | 35.07 | 34.79 | 34.79 | 1,645 | -0.09(-0.26%) |
Apr 12, 2024 | 35.05 | 35.05 | 34.87 | 34.88 | 2,326 | -0.22(-0.63%) |
Apr 11, 2024 | 35.08 | 35.11 | 34.90 | 35.10 | 2,007 | +0.13(+0.37%) |
Apr 10, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 851 | -0.33(-0.93%) |
Apr 09, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 288 | -0.07(-0.20%) |
Apr 08, 2024 | 35.41 | 35.41 | 35.34 | 35.37 | 823 | +0.17(+0.48%) |
Apr 05, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 283 | +0.20(+0.57%) |
Apr 04, 2024 | 35.32 | 35.34 | 35.00 | 35.00 | 5,344 | -0.12(-0.34%) |
Apr 03, 2024 | 34.91 | 35.19 | 34.91 | 35.12 | 1,634 | +0.07(+0.20%) |
Apr 02, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 794 | -0.31(-0.88%) |
Apr 01, 2024 | 35.38 | 35.50 | 35.28 | 35.36 | 3,671 | +0.01(+0.03%) |
Mar 28, 2024 | 35.35 | 0 | -0.12(-0.34%) | |||
Mar 27, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 248 | +0.16(+0.45%) |
Mar 26, 2024 | 35.39 | 35.43 | 35.31 | 35.31 | 4,496 | +0.00(+0.00%) |
Mar 25, 2024 | 35.23 | 35.31 | 35.23 | 35.31 | 501 | +0.18(+0.51%) |
Mar 21, 2024 | 35.13 | 35.13 | 113 | -0.02(-0.06%) | ||
Mar 20, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 580 | +0.21(+0.60%) |
Mar 19, 2024 | 35.01 | 35.01 | 34.94 | 34.94 | 1,200 | +0.08(+0.23%) |
Mar 18, 2024 | 34.92 | 34.92 | 34.86 | 34.86 | 1,916 | -0.15(-0.43%) |
Mar 15, 2024 | 35.07 | 35.07 | 35.01 | 35.01 | 837 | -0.05(-0.14%) |
Mar 14, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 480 | -0.19(-0.54%) |
Mar 13, 2024 | 35.21 | 35.25 | 35.21 | 35.25 | 1,526 | +0.22(+0.63%) |
Mar 12, 2024 | 34.99 | 35.03 | 34.99 | 35.03 | 1,952 | +0.19(+0.55%) |
Mar 11, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 1,136 | -0.10(-0.29%) |
Mar 08, 2024 | 35.00 | 35.00 | 34.94 | 34.94 | 1,531 | +0.00(+0.00%) |
Mar 07, 2024 | 34.71 | 34.95 | 34.71 | 34.94 | 4,471 | +0.38(+1.10%) |
Mar 06, 2024 | 34.50 | 34.60 | 34.50 | 34.56 | 3,511 | +0.24(+0.70%) |
Mar 05, 2024 | 34.42 | 34.42 | 34.32 | 34.32 | 1,391 | -0.18(-0.52%) |
Mar 04, 2024 | 34.32 | 34.50 | 34.32 | 34.50 | 1,457 | +0.10(+0.29%) |
Mar 01, 2024 | 34.28 | 34.45 | 34.28 | 34.40 | 3,559 | +0.20(+0.58%) |
Feb 29, 2024 | 34.22 | 34.28 | 34.20 | 34.20 | 1,361 | -0.02(-0.06%) |
Feb 28, 2024 | 34.19 | 34.24 | 34.19 | 34.22 | 675 | +0.05(+0.15%) |
Feb 26, 2024 | 34.17 | 34.17 | 204 | +0.00(+0.00%) | ||
Feb 23, 2024 | 34.10 | 34.17 | 34.10 | 34.17 | 1,050 | +0.16(+0.47%) |
Feb 22, 2024 | 34.00 | 34.01 | 33.96 | 34.01 | 3,864 | +0.34(+1.01%) |
Feb 21, 2024 | 33.68 | 33.69 | 33.67 | 33.67 | 2,278 | -0.08(-0.24%) |
Feb 20, 2024 | 33.85 | 33.85 | 33.71 | 33.75 | 3,748 | +0.23(+0.69%) |
Feb 16, 2024 | 33.52 | 0 | +0.12(+0.36%) | |||
Feb 15, 2024 | 33.30 | 33.41 | 33.30 | 33.40 | 2,297 | +0.31(+0.94%) |
Feb 14, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 111 | +0.22(+0.67%) |
Feb 13, 2024 | 32.81 | 32.87 | 32.81 | 32.87 | 412 | -0.35(-1.05%) |
Feb 12, 2024 | 33.11 | 33.22 | 33.11 | 33.22 | 3,823 | +0.02(+0.06%) |
Feb 09, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 149 | +0.15(+0.45%) |
Feb 08, 2024 | 33.10 | 33.10 | 33.04 | 33.05 | 2,771 | -0.12(-0.36%) |
Feb 07, 2024 | 33.18 | 33.18 | 33.07 | 33.17 | 2,765 | -0.11(-0.33%) |
Feb 06, 2024 | 33.17 | 33.28 | 33.14 | 33.28 | 3,740 | +0.13(+0.39%) |
Feb 05, 2024 | 33.04 | 33.15 | 33.04 | 33.15 | 405 | +0.05(+0.15%) |
Feb 02, 2024 | 33.14 | 33.14 | 33.10 | 33.10 | 1,287 | -0.10(-0.30%) |