Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.68 | 34.71 | 34.62 | 34.62 | 32,635 | -0.04(-0.12%) |
Apr 29, 2024 | 34.67 | 34.70 | 34.64 | 34.66 | 22,242 | -0.01(-0.03%) |
Apr 26, 2024 | 34.65 | 34.68 | 34.60 | 34.67 | 53,780 | +0.09(+0.26%) |
Apr 25, 2024 | 34.49 | 34.59 | 34.49 | 34.58 | 14,089 | -0.01(-0.03%) |
Apr 24, 2024 | 34.62 | 34.62 | 34.57 | 34.59 | 21,876 | +0.02(+0.06%) |
Apr 23, 2024 | 34.56 | 34.61 | 34.55 | 34.57 | 23,840 | +0.08(+0.23%) |
Apr 22, 2024 | 34.44 | 34.53 | 34.42 | 34.49 | 16,093 | +0.08(+0.23%) |
Apr 19, 2024 | 34.45 | 34.45 | 34.37 | 34.41 | 7,350 | -0.02(-0.06%) |
Apr 18, 2024 | 34.45 | 34.48 | 34.42 | 34.43 | 4,921 | +0.01(+0.03%) |
Apr 17, 2024 | 34.47 | 34.49 | 34.40 | 34.42 | 47,174 | -0.02(-0.06%) |
Apr 16, 2024 | 34.46 | 34.48 | 34.42 | 34.44 | 31,944 | +0.02(+0.06%) |
Apr 15, 2024 | 34.53 | 34.57 | 34.42 | 34.42 | 5,881 | -0.05(-0.15%) |
Apr 12, 2024 | 34.49 | 34.50 | 34.46 | 34.47 | 14,025 | -0.08(-0.23%) |
Apr 11, 2024 | 34.51 | 34.60 | 34.49 | 34.55 | 22,371 | +0.04(+0.12%) |
Apr 10, 2024 | 34.51 | 34.55 | 34.49 | 34.51 | 14,299 | -0.07(-0.20%) |
Apr 09, 2024 | 34.56 | 34.58 | 34.51 | 34.58 | 22,562 | +0.05(+0.14%) |
Apr 08, 2024 | 34.54 | 34.55 | 34.52 | 34.53 | 18,600 | +0.03(+0.07%) |
Apr 05, 2024 | 34.50 | 34.53 | 34.49 | 34.50 | 9,537 | +0.00(+0.01%) |
Apr 04, 2024 | 34.55 | 34.56 | 34.46 | 34.50 | 22,059 | -0.01(-0.03%) |
Apr 03, 2024 | 34.51 | 34.54 | 34.50 | 34.51 | 41,985 | +0.01(+0.03%) |
Apr 02, 2024 | 34.48 | 34.54 | 34.48 | 34.50 | 377,864 | -0.03(-0.09%) |
Apr 01, 2024 | 34.45 | 34.57 | 34.24 | 34.53 | 142,986 | +0.01(+0.03%) |
Mar 28, 2024 | 34.49 | 34.56 | 34.49 | 34.52 | 103,369 | +0.02(+0.06%) |
Mar 27, 2024 | 34.52 | 34.52 | 34.48 | 34.50 | 25,481 | +0.02(+0.06%) |
Mar 26, 2024 | 34.49 | 34.54 | 34.47 | 34.48 | 11,819 | -0.01(-0.03%) |
Mar 25, 2024 | 34.42 | 34.49 | 34.42 | 34.49 | 30,809 | +0.01(+0.03%) |
Mar 22, 2024 | 34.49 | 34.50 | 34.47 | 34.48 | 7,637 | -0.01(-0.02%) |
Mar 21, 2024 | 34.50 | 34.50 | 34.45 | 34.49 | 7,606 | +0.05(+0.14%) |
Mar 20, 2024 | 34.43 | 34.49 | 34.41 | 34.44 | 337,411 | +0.04(+0.12%) |
Mar 19, 2024 | 34.36 | 34.42 | 34.36 | 34.40 | 11,695 | +0.03(+0.09%) |
Mar 18, 2024 | 34.38 | 34.42 | 34.37 | 34.37 | 19,337 | +0.04(+0.12%) |
Mar 15, 2024 | 34.38 | 34.38 | 34.31 | 34.33 | 14,194 | -0.02(-0.06%) |
Mar 14, 2024 | 34.47 | 34.47 | 34.33 | 34.35 | 14,636 | -0.02(-0.06%) |
Mar 13, 2024 | 34.39 | 34.42 | 34.36 | 34.37 | 12,862 | +0.01(+0.03%) |
Mar 12, 2024 | 34.44 | 34.44 | 34.32 | 34.36 | 6,970 | +0.06(+0.17%) |
Mar 11, 2024 | 34.33 | 34.33 | 34.25 | 34.30 | 35,478 | +0.01(+0.03%) |
Mar 08, 2024 | 34.42 | 34.42 | 34.28 | 34.29 | 8,297 | -0.02(-0.06%) |
Mar 07, 2024 | 34.33 | 34.34 | 34.28 | 34.31 | 320,942 | +0.04(+0.12%) |
Mar 06, 2024 | 34.27 | 34.33 | 34.25 | 34.27 | 48,589 | +0.03(+0.09%) |
Mar 05, 2024 | 34.30 | 34.30 | 34.23 | 34.24 | 13,591 | -0.05(-0.15%) |
Mar 04, 2024 | 34.29 | 34.36 | 34.28 | 34.29 | 29,127 | -0.01(-0.03%) |
Mar 01, 2024 | 34.30 | 34.34 | 34.27 | 34.30 | 46,090 | +0.00(+0.00%) |
Feb 29, 2024 | 34.25 | 34.30 | 34.23 | 34.30 | 14,807 | +0.07(+0.20%) |
Feb 28, 2024 | 34.22 | 34.24 | 34.22 | 34.23 | 8,384 | -0.01(-0.03%) |
Feb 27, 2024 | 34.23 | 34.25 | 34.21 | 34.24 | 22,542 | +0.04(+0.12%) |
Feb 26, 2024 | 34.21 | 34.25 | 34.20 | 34.20 | 11,395 | +0.00(+0.00%) |
Feb 23, 2024 | 34.25 | 34.25 | 34.19 | 34.20 | 21,789 | +0.03(+0.09%) |
Feb 22, 2024 | 34.18 | 34.22 | 34.15 | 34.17 | 99,194 | +0.12(+0.35%) |
Feb 21, 2024 | 34.07 | 34.08 | 34.00 | 34.05 | 25,689 | -0.01(-0.03%) |
Feb 20, 2024 | 34.06 | 34.09 | 34.02 | 34.06 | 5,501 | -0.06(-0.18%) |
Feb 16, 2024 | 34.06 | 34.12 | 34.06 | 34.12 | 5,379 | +0.01(+0.03%) |
Feb 15, 2024 | 34.06 | 34.11 | 34.04 | 34.11 | 20,361 | +0.08(+0.22%) |
Feb 14, 2024 | 34.01 | 34.03 | 33.99 | 34.03 | 73,190 | +0.08(+0.25%) |
Feb 13, 2024 | 33.91 | 33.99 | 33.88 | 33.95 | 39,617 | -0.10(-0.29%) |
Feb 12, 2024 | 34.10 | 34.11 | 34.04 | 34.05 | 11,092 | -0.02(-0.04%) |
Feb 09, 2024 | 34.05 | 34.08 | 34.05 | 34.06 | 15,334 | +0.04(+0.13%) |
Feb 08, 2024 | 34.05 | 34.07 | 34.01 | 34.02 | 25,242 | +0.01(+0.03%) |
Feb 07, 2024 | 34.00 | 34.06 | 33.98 | 34.01 | 15,771 | +0.06(+0.18%) |
Feb 06, 2024 | 33.96 | 34.01 | 33.93 | 33.95 | 4,662 | +0.03(+0.09%) |
Feb 05, 2024 | 33.93 | 33.98 | 33.88 | 33.92 | 84,476 | -0.01(-0.03%) |
Feb 02, 2024 | 33.92 | 33.93 | 33.87 | 33.93 | 3,941 | +0.09(+0.27%) |