Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 36.34 | 36.63 | 36.30 | 36.47 | 1,332,910 | +0.38(+1.05%) |
Apr 26, 2024 | 36.60 | 36.64 | 36.07 | 36.09 | 1,273,344 | -0.48(-1.31%) |
Apr 25, 2024 | 36.48 | 36.77 | 36.01 | 36.57 | 1,127,899 | +0.03(+0.08%) |
Apr 24, 2024 | 35.96 | 36.66 | 35.62 | 36.54 | 3,498,105 | +0.28(+0.77%) |
Apr 23, 2024 | 35.90 | 36.71 | 35.83 | 36.26 | 2,626,584 | +0.36(+1.00%) |
Apr 22, 2024 | 35.46 | 36.12 | 35.23 | 35.90 | 1,903,120 | +0.46(+1.30%) |
Apr 19, 2024 | 35.23 | 35.70 | 35.14 | 35.44 | 3,281,239 | +0.28(+0.80%) |
Apr 18, 2024 | 34.70 | 35.23 | 34.58 | 35.16 | 1,261,363 | +0.65(+1.88%) |
Apr 17, 2024 | 33.99 | 34.54 | 33.97 | 34.51 | 1,603,779 | +0.63(+1.86%) |
Apr 16, 2024 | 34.33 | 34.47 | 33.57 | 33.88 | 1,526,808 | -0.68(-1.97%) |
Apr 15, 2024 | 34.44 | 34.76 | 34.08 | 34.56 | 1,500,035 | +0.20(+0.58%) |
Apr 12, 2024 | 34.90 | 34.98 | 34.28 | 34.36 | 1,470,819 | -0.53(-1.52%) |
Apr 11, 2024 | 35.20 | 35.43 | 34.73 | 34.89 | 2,181,987 | -0.14(-0.40%) |
Apr 10, 2024 | 36.01 | 36.01 | 34.91 | 35.03 | 2,053,613 | -1.68(-4.58%) |
Apr 09, 2024 | 36.47 | 36.78 | 36.23 | 36.71 | 1,417,860 | +0.43(+1.19%) |
Apr 08, 2024 | 35.95 | 36.33 | 35.72 | 36.28 | 1,632,623 | +0.45(+1.26%) |
Apr 05, 2024 | 36.30 | 36.30 | 35.63 | 35.83 | 1,552,470 | -0.67(-1.84%) |
Apr 04, 2024 | 36.43 | 36.56 | 36.15 | 36.50 | 1,026,957 | +0.47(+1.30%) |
Apr 03, 2024 | 36.08 | 36.24 | 35.81 | 36.03 | 989,489 | -0.30(-0.83%) |
Apr 02, 2024 | 36.57 | 36.92 | 36.20 | 36.33 | 1,263,693 | -0.44(-1.20%) |
Apr 01, 2024 | 37.21 | 37.21 | 36.41 | 36.77 | 817,808 | -0.28(-0.76%) |
Mar 28, 2024 | 36.82 | 37.13 | 37.01 | 37.05 | 1,283,866 | +0.25(+0.68%) |
Mar 27, 2024 | 35.81 | 36.82 | 35.64 | 36.80 | 1,360,278 | +1.21(+3.40%) |
Mar 26, 2024 | 36.40 | 36.42 | 35.57 | 35.59 | 1,355,583 | -0.76(-2.09%) |
Mar 25, 2024 | 36.69 | 36.82 | 36.34 | 36.35 | 1,422,165 | -0.28(-0.76%) |
Mar 22, 2024 | 36.81 | 36.87 | 36.55 | 36.63 | 1,254,755 | +0.09(+0.25%) |
Mar 21, 2024 | 36.66 | 36.99 | 36.48 | 36.54 | 1,693,370 | +0.08(+0.22%) |
Mar 20, 2024 | 35.87 | 36.49 | 35.78 | 36.46 | 1,581,269 | +0.46(+1.28%) |
Mar 19, 2024 | 35.89 | 36.11 | 35.82 | 36.00 | 1,644,963 | +0.24(+0.67%) |
Mar 18, 2024 | 36.02 | 36.10 | 35.51 | 35.76 | 1,699,787 | -0.24(-0.67%) |
Mar 15, 2024 | 35.77 | 36.19 | 35.77 | 36.00 | 5,916,377 | +0.01(+0.03%) |
Mar 14, 2024 | 36.27 | 36.34 | 35.55 | 35.99 | 2,048,474 | -0.48(-1.32%) |
Mar 13, 2024 | 35.89 | 36.58 | 35.84 | 36.47 | 2,204,880 | +0.65(+1.81%) |
Mar 12, 2024 | 35.84 | 36.16 | 35.48 | 35.82 | 3,034,134 | -0.18(-0.50%) |
Mar 11, 2024 | 35.38 | 36.05 | 35.38 | 36.00 | 1,399,759 | +0.55(+1.55%) |
Mar 08, 2024 | 35.41 | 35.78 | 35.30 | 35.45 | 1,725,460 | +0.30(+0.85%) |
Mar 07, 2024 | 35.13 | 35.31 | 34.95 | 35.15 | 1,214,416 | +0.22(+0.63%) |
Mar 06, 2024 | 34.86 | 35.14 | 34.68 | 34.93 | 1,599,022 | +0.38(+1.10%) |
Mar 05, 2024 | 35.60 | 35.84 | 34.40 | 34.55 | 1,508,156 | -0.91(-2.57%) |
Mar 04, 2024 | 34.78 | 35.55 | 34.67 | 35.46 | 1,179,666 | +0.60(+1.72%) |
Mar 01, 2024 | 34.60 | 34.91 | 34.20 | 34.86 | 1,184,183 | +0.08(+0.23%) |
Feb 29, 2024 | 35.15 | 35.28 | 34.74 | 34.78 | 3,338,675 | -0.03(-0.09%) |
Feb 28, 2024 | 34.69 | 35.12 | 34.63 | 34.81 | 1,388,983 | +0.02(+0.06%) |
Feb 27, 2024 | 34.46 | 34.83 | 34.19 | 34.79 | 1,268,829 | +0.61(+1.78%) |
Feb 26, 2024 | 34.92 | 34.98 | 33.94 | 34.18 | 2,243,991 | -0.95(-2.70%) |
Feb 23, 2024 | 35.67 | 36.00 | 34.96 | 35.13 | 1,622,774 | -0.98(-2.71%) |
Feb 22, 2024 | 36.41 | 36.41 | 35.73 | 36.11 | 1,556,373 | -0.25(-0.69%) |
Feb 21, 2024 | 36.22 | 36.58 | 36.17 | 36.36 | 1,253,855 | +0.20(+0.55%) |
Feb 20, 2024 | 35.99 | 36.63 | 35.90 | 36.16 | 1,619,197 | -0.03(-0.08%) |
Feb 16, 2024 | 35.82 | 36.36 | 35.66 | 36.19 | 1,243,076 | -0.01(-0.03%) |
Feb 15, 2024 | 35.72 | 36.22 | 35.63 | 36.20 | 1,991,566 | +0.77(+2.17%) |
Feb 14, 2024 | 35.01 | 35.48 | 34.82 | 35.43 | 1,528,418 | +0.46(+1.32%) |
Feb 13, 2024 | 35.43 | 35.55 | 34.66 | 34.97 | 2,135,751 | -0.93(-2.59%) |
Feb 12, 2024 | 35.30 | 35.94 | 35.24 | 35.90 | 1,842,063 | +0.60(+1.70%) |
Feb 09, 2024 | 35.33 | 35.60 | 34.93 | 35.30 | 1,611,228 | -0.13(-0.37%) |
Feb 08, 2024 | 35.15 | 35.50 | 35.01 | 35.43 | 1,132,178 | +0.14(+0.39%) |
Feb 07, 2024 | 35.46 | 35.46 | 34.92 | 35.29 | 1,268,017 | +0.05(+0.14%) |
Feb 06, 2024 | 35.00 | 35.37 | 34.86 | 35.24 | 1,686,984 | +0.15(+0.42%) |
Feb 05, 2024 | 35.66 | 35.66 | 35.05 | 35.09 | 1,767,112 | -0.76(-2.13%) |
Feb 02, 2024 | 35.88 | 36.21 | 35.31 | 35.86 | 1,190,642 | -0.44(-1.20%) |