Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.11 | 35.34 | 34.60 | 34.75 | 16,163 | -0.34(-0.97%) |
Apr 29, 2024 | 34.78 | 35.12 | 34.78 | 35.09 | 17,923 | +0.44(+1.27%) |
Apr 26, 2024 | 34.54 | 34.83 | 34.48 | 34.65 | 83,072 | -0.05(-0.14%) |
Apr 25, 2024 | 34.15 | 34.70 | 34.11 | 34.70 | 26,615 | +0.17(+0.49%) |
Apr 24, 2024 | 34.39 | 34.71 | 34.20 | 34.53 | 34,242 | +0.56(+1.65%) |
Apr 23, 2024 | 33.36 | 33.98 | 33.25 | 33.97 | 12,997 | +0.74(+2.23%) |
Apr 22, 2024 | 33.17 | 33.51 | 32.96 | 33.23 | 15,535 | +0.08(+0.24%) |
Apr 19, 2024 | 33.46 | 33.55 | 32.99 | 33.15 | 11,915 | -0.61(-1.81%) |
Apr 18, 2024 | 33.87 | 34.06 | 33.61 | 33.76 | 11,682 | +0.10(+0.30%) |
Apr 17, 2024 | 34.28 | 34.38 | 33.66 | 33.66 | 45,189 | -0.40(-1.17%) |
Apr 16, 2024 | 34.10 | 34.29 | 33.84 | 34.06 | 21,026 | -0.16(-0.45%) |
Apr 15, 2024 | 34.76 | 34.77 | 34.16 | 34.22 | 8,133 | -0.45(-1.31%) |
Apr 12, 2024 | 35.04 | 35.21 | 34.56 | 34.67 | 15,541 | -0.92(-2.58%) |
Apr 11, 2024 | 35.42 | 35.59 | 35.03 | 35.59 | 23,742 | +0.41(+1.17%) |
Apr 10, 2024 | 35.36 | 35.55 | 35.03 | 35.18 | 16,146 | -0.91(-2.52%) |
Apr 09, 2024 | 35.84 | 36.09 | 35.65 | 36.09 | 13,533 | +0.29(+0.81%) |
Apr 08, 2024 | 35.60 | 35.92 | 35.52 | 35.80 | 11,792 | +0.23(+0.65%) |
Apr 05, 2024 | 35.15 | 35.59 | 35.15 | 35.57 | 38,541 | +0.51(+1.45%) |
Apr 04, 2024 | 36.03 | 36.18 | 35.05 | 35.06 | 8,447 | -0.53(-1.49%) |
Apr 03, 2024 | 35.49 | 35.79 | 35.32 | 35.59 | 11,908 | +0.17(+0.48%) |
Apr 02, 2024 | 35.65 | 35.72 | 35.33 | 35.42 | 25,397 | -0.55(-1.53%) |
Apr 01, 2024 | 36.23 | 36.54 | 35.97 | 35.97 | 29,934 | -0.26(-0.72%) |
Mar 28, 2024 | 36.35 | 36.46 | 36.19 | 36.23 | 20,080 | -0.14(-0.38%) |
Mar 27, 2024 | 36.09 | 36.39 | 35.95 | 36.37 | 10,958 | +0.47(+1.31%) |
Mar 26, 2024 | 36.02 | 36.11 | 35.80 | 35.90 | 12,127 | -0.05(-0.14%) |
Mar 25, 2024 | 35.65 | 36.11 | 35.55 | 35.95 | 17,197 | +0.00(+0.00%) |
Mar 22, 2024 | 35.92 | 36.05 | 35.68 | 35.95 | 15,767 | -0.22(-0.61%) |
Mar 21, 2024 | 36.01 | 36.40 | 35.96 | 36.17 | 27,956 | +0.44(+1.23%) |
Mar 20, 2024 | 35.35 | 35.87 | 35.08 | 35.73 | 12,846 | +0.38(+1.07%) |
Mar 19, 2024 | 35.18 | 35.48 | 35.06 | 35.35 | 14,714 | -0.28(-0.79%) |
Mar 18, 2024 | 35.68 | 35.71 | 35.43 | 35.63 | 23,447 | +0.30(+0.85%) |
Mar 15, 2024 | 35.53 | 35.71 | 35.33 | 35.33 | 13,418 | -0.31(-0.87%) |
Mar 14, 2024 | 36.13 | 36.19 | 35.50 | 35.64 | 17,134 | -0.47(-1.30%) |
Mar 13, 2024 | 36.57 | 36.58 | 36.04 | 36.11 | 26,868 | -0.46(-1.26%) |
Mar 12, 2024 | 36.38 | 36.77 | 36.04 | 36.57 | 16,794 | +0.25(+0.69%) |
Mar 11, 2024 | 36.27 | 36.49 | 36.22 | 36.32 | 15,451 | -0.10(-0.27%) |
Mar 08, 2024 | 36.78 | 36.98 | 36.42 | 36.42 | 28,874 | -0.36(-0.98%) |
Mar 07, 2024 | 36.50 | 36.88 | 36.50 | 36.78 | 18,596 | +0.30(+0.82%) |
Mar 06, 2024 | 36.03 | 36.64 | 35.99 | 36.48 | 45,826 | +0.78(+2.18%) |
Mar 05, 2024 | 35.89 | 36.01 | 35.40 | 35.70 | 30,250 | -0.40(-1.11%) |
Mar 04, 2024 | 36.06 | 36.35 | 35.97 | 36.10 | 20,175 | +0.08(+0.22%) |