Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 34.27 | 34.43 | 34.13 | 34.20 | 4,548,377 | -0.03(-0.09%) |
Apr 17, 2024 | 34.39 | 34.41 | 34.07 | 34.23 | 3,904,334 | +0.02(+0.06%) |
Apr 16, 2024 | 34.27 | 34.38 | 34.10 | 34.21 | 6,022,151 | -0.35(-1.01%) |
Apr 15, 2024 | 35.06 | 35.11 | 34.50 | 34.56 | 3,100,443 | -0.15(-0.43%) |
Apr 12, 2024 | 34.98 | 35.09 | 34.65 | 34.71 | 3,893,656 | -0.58(-1.64%) |
Apr 11, 2024 | 35.31 | 35.35 | 34.93 | 35.29 | 3,291,970 | +0.11(+0.31%) |
Apr 10, 2024 | 35.19 | 35.33 | 35.04 | 35.18 | 4,076,616 | -0.53(-1.48%) |
Apr 09, 2024 | 35.81 | 35.88 | 35.53 | 35.71 | 3,418,400 | +0.02(+0.06%) |
Apr 08, 2024 | 35.71 | 35.76 | 35.63 | 35.69 | 1,638,729 | +0.16(+0.45%) |
Apr 05, 2024 | 35.34 | 35.60 | 35.28 | 35.53 | 2,610,375 | +0.13(+0.37%) |
Apr 04, 2024 | 35.91 | 35.94 | 35.36 | 35.40 | 3,294,261 | -0.26(-0.73%) |
Apr 03, 2024 | 35.40 | 35.72 | 35.40 | 35.66 | 2,167,943 | +0.19(+0.54%) |
Apr 02, 2024 | 35.45 | 35.47 | 35.35 | 35.47 | 3,321,165 | -0.21(-0.59%) |
Apr 01, 2024 | 35.90 | 35.90 | 35.59 | 35.68 | 2,539,663 | -0.16(-0.45%) |
Mar 28, 2024 | 35.80 | 35.86 | 35.85 | 35.84 | 2,466,301 | -0.06(-0.17%) |
Mar 27, 2024 | 35.76 | 35.91 | 35.73 | 35.90 | 2,568,567 | +0.22(+0.62%) |
Mar 26, 2024 | 35.83 | 35.83 | 35.67 | 35.68 | 4,989,232 | +0.03(+0.08%) |
Mar 25, 2024 | 35.61 | 35.76 | 35.61 | 35.65 | 2,234,963 | -0.05(-0.14%) |
Mar 22, 2024 | 35.80 | 35.81 | 35.66 | 35.70 | 3,040,270 | -0.10(-0.28%) |
Mar 21, 2024 | 35.88 | 35.93 | 35.80 | 35.80 | 2,941,050 | +0.00(+0.00%) |
Mar 20, 2024 | 35.40 | 35.83 | 35.35 | 35.80 | 3,220,676 | +0.39(+1.10%) |
Mar 19, 2024 | 35.31 | 35.49 | 35.25 | 35.41 | 2,737,445 | +0.05(+0.14%) |
Mar 18, 2024 | 35.45 | 35.46 | 35.31 | 35.36 | 3,528,549 | +0.02(+0.06%) |
Mar 15, 2024 | 35.36 | 35.44 | 35.23 | 35.34 | 3,427,856 | -0.01(-0.03%) |
Mar 14, 2024 | 35.64 | 35.64 | 35.21 | 35.35 | 3,805,676 | -0.25(-0.70%) |
Mar 13, 2024 | 35.56 | 35.69 | 35.55 | 35.60 | 2,582,515 | +0.00(+0.00%) |
Mar 12, 2024 | 35.40 | 35.60 | 35.25 | 35.60 | 3,195,715 | +0.27(+0.76%) |
Mar 11, 2024 | 35.26 | 35.34 | 35.16 | 35.33 | 3,493,503 | -0.19(-0.53%) |
Mar 08, 2024 | 35.69 | 35.80 | 35.46 | 35.52 | 4,588,291 | -0.09(-0.25%) |
Mar 07, 2024 | 35.45 | 35.66 | 35.43 | 35.61 | 3,024,886 | +0.39(+1.11%) |
Mar 06, 2024 | 35.18 | 35.33 | 35.13 | 35.22 | 4,028,106 | +0.43(+1.24%) |
Mar 05, 2024 | 34.91 | 35.01 | 34.70 | 34.79 | 2,816,412 | -0.09(-0.26%) |
Mar 04, 2024 | 34.87 | 34.96 | 34.83 | 34.88 | 2,956,155 | -0.09(-0.26%) |
Mar 01, 2024 | 34.77 | 34.99 | 34.65 | 34.97 | 2,806,661 | +0.34(+0.98%) |
Feb 29, 2024 | 34.71 | 34.77 | 34.47 | 34.63 | 2,680,132 | +0.09(+0.26%) |
Feb 28, 2024 | 34.53 | 34.60 | 34.49 | 34.54 | 2,396,859 | -0.19(-0.55%) |
Feb 27, 2024 | 34.66 | 34.75 | 34.65 | 34.73 | 1,909,237 | +0.05(+0.14%) |
Feb 26, 2024 | 34.71 | 34.74 | 34.60 | 34.68 | 8,519,695 | -0.06(-0.17%) |
Feb 23, 2024 | 34.70 | 34.78 | 34.66 | 34.74 | 2,180,267 | +0.07(+0.20%) |
Feb 22, 2024 | 34.56 | 34.70 | 34.53 | 34.67 | 3,101,680 | +0.36(+1.05%) |
Feb 21, 2024 | 34.21 | 34.32 | 34.15 | 34.31 | 4,846,675 | +0.02(+0.06%) |
Feb 20, 2024 | 34.35 | 34.39 | 34.20 | 34.29 | 3,458,823 | +0.11(+0.32%) |
Feb 16, 2024 | 34.13 | 34.33 | 34.06 | 34.18 | 3,505,851 | +0.04(+0.12%) |
Feb 15, 2024 | 33.88 | 34.14 | 33.88 | 34.14 | 3,528,168 | +0.38(+1.13%) |
Feb 14, 2024 | 33.56 | 33.77 | 33.54 | 33.76 | 3,540,619 | +0.40(+1.20%) |
Feb 13, 2024 | 33.53 | 33.58 | 33.22 | 33.36 | 4,118,155 | -0.59(-1.74%) |
Feb 12, 2024 | 33.86 | 34.05 | 33.83 | 33.95 | 3,160,069 | +0.09(+0.27%) |
Feb 09, 2024 | 33.72 | 33.87 | 33.66 | 33.86 | 2,763,313 | +0.13(+0.39%) |
Feb 08, 2024 | 33.71 | 33.75 | 33.61 | 33.73 | 2,784,069 | -0.06(-0.18%) |
Feb 07, 2024 | 33.80 | 33.83 | 33.71 | 33.79 | 3,008,265 | +0.03(+0.09%) |
Feb 06, 2024 | 33.55 | 33.77 | 33.52 | 33.76 | 3,623,155 | +0.20(+0.60%) |
Feb 05, 2024 | 33.56 | 33.64 | 33.39 | 33.56 | 3,568,012 | -0.24(-0.71%) |
Feb 02, 2024 | 33.79 | 33.83 | 33.63 | 33.80 | 4,275,395 | -0.22(-0.65%) |