Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 34.98 | 35.09 | 34.96 | 35.07 | 266,823 | +0.16(+0.46%) |
Apr 25, 2024 | 34.65 | 34.96 | 34.51 | 34.91 | 315,730 | +0.01(+0.03%) |
Apr 24, 2024 | 35.05 | 35.16 | 34.76 | 34.90 | 350,207 | -0.20(-0.57%) |
Apr 23, 2024 | 34.89 | 35.15 | 34.84 | 35.10 | 197,434 | +0.23(+0.66%) |
Apr 22, 2024 | 34.69 | 34.96 | 34.65 | 34.87 | 191,373 | +0.10(+0.29%) |
Apr 19, 2024 | 34.59 | 34.86 | 34.59 | 34.77 | 237,678 | +0.18(+0.52%) |
Apr 18, 2024 | 34.56 | 34.76 | 34.44 | 34.59 | 253,789 | +0.07(+0.20%) |
Apr 17, 2024 | 34.62 | 34.80 | 34.39 | 34.52 | 362,619 | +0.03(+0.09%) |
Apr 16, 2024 | 34.52 | 34.63 | 34.35 | 34.49 | 358,811 | -0.16(-0.46%) |
Apr 15, 2024 | 35.06 | 35.10 | 34.56 | 34.65 | 260,053 | -0.25(-0.72%) |
Apr 12, 2024 | 35.34 | 35.39 | 34.79 | 34.90 | 282,325 | -0.35(-0.99%) |
Apr 11, 2024 | 35.40 | 35.44 | 35.05 | 35.25 | 278,815 | -0.15(-0.42%) |
Apr 10, 2024 | 35.36 | 35.49 | 35.22 | 35.40 | 271,058 | -0.25(-0.70%) |
Apr 09, 2024 | 35.60 | 35.65 | 35.34 | 35.65 | 239,593 | +0.16(+0.45%) |
Apr 08, 2024 | 35.53 | 35.56 | 35.36 | 35.49 | 153,162 | +0.01(+0.03%) |
Apr 05, 2024 | 35.20 | 35.55 | 35.18 | 35.48 | 176,249 | +0.34(+0.97%) |
Apr 04, 2024 | 35.33 | 35.43 | 35.06 | 35.14 | 377,251 | -0.09(-0.26%) |
Apr 03, 2024 | 35.14 | 35.33 | 35.12 | 35.23 | 237,641 | +0.06(+0.17%) |
Apr 02, 2024 | 35.23 | 35.25 | 35.04 | 35.17 | 167,978 | -0.18(-0.51%) |
Apr 01, 2024 | 35.38 | 35.42 | 35.22 | 35.35 | 435,003 | +0.04(+0.11%) |
Mar 28, 2024 | 35.31 | 0 | +0.10(+0.28%) | |||
Mar 27, 2024 | 34.98 | 35.21 | 34.97 | 35.21 | 94,689 | +0.35(+1.00%) |
Mar 26, 2024 | 34.97 | 35.05 | 34.83 | 34.86 | 193,618 | -0.05(-0.14%) |
Mar 25, 2024 | 34.89 | 35.10 | 34.89 | 34.91 | 154,402 | -0.05(-0.14%) |
Mar 22, 2024 | 35.15 | 35.17 | 34.94 | 34.96 | 130,779 | -0.42(-1.19%) |
Mar 21, 2024 | 35.41 | 35.54 | 35.38 | 35.38 | 191,766 | +0.06(+0.17%) |
Mar 20, 2024 | 35.01 | 35.34 | 34.97 | 35.32 | 302,169 | +0.30(+0.86%) |
Mar 19, 2024 | 35.01 | 35.13 | 34.96 | 35.02 | 175,686 | +0.04(+0.11%) |
Mar 18, 2024 | 35.08 | 35.08 | 34.92 | 34.98 | 199,760 | -0.02(-0.06%) |
Mar 15, 2024 | 34.88 | 35.07 | 34.88 | 35.00 | 174,687 | +0.03(+0.09%) |
Mar 14, 2024 | 35.17 | 35.17 | 34.82 | 34.97 | 183,393 | -0.19(-0.54%) |
Mar 13, 2024 | 35.00 | 35.21 | 34.98 | 35.16 | 283,684 | +0.23(+0.66%) |
Mar 12, 2024 | 34.84 | 34.93 | 34.74 | 34.93 | 219,073 | +0.12(+0.34%) |
Mar 11, 2024 | 34.64 | 34.84 | 34.60 | 34.81 | 198,065 | +0.05(+0.14%) |
Mar 08, 2024 | 34.92 | 35.01 | 34.70 | 34.76 | 187,591 | -0.09(-0.26%) |
Mar 07, 2024 | 34.68 | 34.86 | 34.68 | 34.85 | 170,104 | +0.31(+0.90%) |
Mar 06, 2024 | 34.64 | 34.71 | 34.46 | 34.54 | 246,049 | +0.13(+0.38%) |
Mar 05, 2024 | 34.43 | 34.57 | 34.36 | 34.41 | 284,909 | -0.01(-0.03%) |
Mar 04, 2024 | 34.42 | 34.51 | 34.36 | 34.42 | 192,775 | -0.05(-0.15%) |
Mar 01, 2024 | 34.23 | 34.53 | 34.22 | 34.47 | 238,253 | +0.33(+0.97%) |
Feb 29, 2024 | 34.08 | 34.18 | 34.03 | 34.14 | 151,311 | +0.19(+0.56%) |
Feb 28, 2024 | 34.03 | 34.10 | 33.94 | 33.95 | 224,005 | -0.11(-0.32%) |
Feb 27, 2024 | 34.02 | 34.10 | 33.97 | 34.06 | 302,159 | +0.00(+0.00%) |
Feb 26, 2024 | 34.13 | 34.25 | 34.01 | 34.06 | 294,237 | -0.14(-0.41%) |
Feb 23, 2024 | 34.02 | 34.23 | 33.98 | 34.20 | 153,343 | +0.16(+0.47%) |
Feb 22, 2024 | 34.00 | 34.11 | 33.95 | 34.04 | 256,787 | +0.22(+0.65%) |
Feb 21, 2024 | 33.79 | 33.84 | 33.69 | 33.82 | 167,479 | -0.07(-0.21%) |
Feb 20, 2024 | 33.90 | 33.97 | 33.82 | 33.89 | 198,464 | -0.03(-0.09%) |
Feb 16, 2024 | 33.92 | 0 | +0.04(+0.12%) | |||
Feb 15, 2024 | 33.43 | 33.90 | 33.42 | 33.88 | 525,377 | +0.54(+1.62%) |
Feb 14, 2024 | 33.09 | 33.34 | 33.06 | 33.34 | 333,468 | +0.49(+1.49%) |
Feb 13, 2024 | 33.18 | 33.22 | 32.65 | 32.85 | 242,774 | -0.76(-2.26%) |
Feb 12, 2024 | 33.56 | 33.74 | 33.52 | 33.61 | 155,110 | +0.09(+0.27%) |
Feb 09, 2024 | 33.42 | 33.55 | 33.34 | 33.52 | 151,187 | +0.15(+0.45%) |
Feb 08, 2024 | 33.43 | 33.48 | 33.18 | 33.37 | 188,991 | -0.09(-0.27%) |
Feb 07, 2024 | 33.44 | 33.50 | 33.37 | 33.46 | 96,398 | +0.02(+0.06%) |
Feb 06, 2024 | 33.31 | 33.47 | 33.31 | 33.44 | 149,823 | +0.14(+0.42%) |
Feb 05, 2024 | 33.54 | 33.55 | 33.22 | 33.30 | 261,292 | -0.34(-1.01%) |
Feb 02, 2024 | 33.67 | 33.67 | 33.40 | 33.64 | 240,139 | -0.05(-0.15%) |