Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 35.97 | 36.04 | 35.92 | 36.02 | 3,941,384 | +0.09(+0.25%) |
Apr 25, 2024 | 35.84 | 35.94 | 35.70 | 35.93 | 9,951,634 | -0.08(-0.22%) |
Apr 24, 2024 | 36.08 | 36.08 | 35.92 | 36.01 | 5,925,517 | -0.08(-0.22%) |
Apr 23, 2024 | 35.97 | 36.11 | 35.93 | 36.09 | 20,874,274 | +0.15(+0.42%) |
Apr 22, 2024 | 35.82 | 35.94 | 35.80 | 35.94 | 10,320,992 | +0.21(+0.59%) |
Apr 19, 2024 | 35.74 | 35.79 | 35.71 | 35.73 | 10,805,266 | +0.04(+0.13%) |
Apr 18, 2024 | 35.69 | 35.69 | 35.58 | 35.69 | 12,277,132 | +0.08(+0.21%) |
Apr 17, 2024 | 35.71 | 35.75 | 35.59 | 35.61 | 13,155,049 | +0.02(+0.06%) |
Apr 16, 2024 | 35.72 | 35.73 | 35.55 | 35.59 | 11,228,577 | -0.13(-0.36%) |
Apr 15, 2024 | 35.98 | 35.98 | 35.68 | 35.72 | 7,686,311 | -0.21(-0.58%) |
Apr 12, 2024 | 35.91 | 35.95 | 35.88 | 35.93 | 11,211,422 | -0.02(-0.06%) |
Apr 11, 2024 | 36.03 | 36.03 | 35.84 | 35.95 | 20,910,108 | -0.03(-0.08%) |
Apr 10, 2024 | 36.07 | 36.10 | 35.90 | 35.98 | 8,014,638 | -0.32(-0.88%) |
Apr 09, 2024 | 36.29 | 36.31 | 36.22 | 36.30 | 4,895,124 | +0.10(+0.28%) |
Apr 08, 2024 | 36.13 | 36.22 | 36.10 | 36.20 | 5,625,028 | +0.08(+0.22%) |
Apr 05, 2024 | 36.15 | 36.17 | 36.11 | 36.12 | 3,936,524 | -0.03(-0.08%) |
Apr 04, 2024 | 36.27 | 36.29 | 36.10 | 36.15 | 5,264,950 | -0.02(-0.06%) |
Apr 03, 2024 | 36.12 | 36.20 | 36.07 | 36.17 | 13,781,430 | +0.01(+0.03%) |
Apr 02, 2024 | 36.12 | 36.16 | 36.08 | 36.16 | 6,130,451 | -0.03(-0.08%) |
Apr 01, 2024 | 36.37 | 36.37 | 36.19 | 36.19 | 7,958,702 | -0.40(-1.09%) |
Mar 28, 2024 | 36.64 | 36.67 | 36.56 | 36.59 | 3,071,433 | -0.07(-0.19%) |
Mar 27, 2024 | 36.57 | 36.66 | 36.51 | 36.66 | 2,640,591 | +0.20(+0.55%) |
Mar 26, 2024 | 36.54 | 36.54 | 36.44 | 36.46 | 4,611,948 | -0.06(-0.16%) |
Mar 25, 2024 | 36.51 | 36.69 | 36.47 | 36.52 | 3,124,946 | -0.05(-0.14%) |
Mar 22, 2024 | 36.63 | 36.65 | 36.53 | 36.57 | 3,547,332 | -0.02(-0.05%) |
Mar 21, 2024 | 36.67 | 36.69 | 36.53 | 36.59 | 8,374,597 | -0.01(-0.03%) |
Mar 20, 2024 | 36.49 | 36.61 | 36.43 | 36.60 | 4,958,128 | +0.11(+0.30%) |
Mar 19, 2024 | 36.34 | 36.49 | 36.33 | 36.49 | 5,615,561 | +0.17(+0.47%) |
Mar 18, 2024 | 36.35 | 36.35 | 36.28 | 36.32 | 4,573,600 | +0.06(+0.17%) |
Mar 15, 2024 | 36.26 | 36.31 | 36.19 | 36.26 | 7,585,373 | +0.01(+0.03%) |
Mar 14, 2024 | 36.47 | 36.47 | 36.22 | 36.25 | 6,665,456 | -0.17(-0.47%) |
Mar 13, 2024 | 36.40 | 36.51 | 36.37 | 36.42 | 6,169,723 | +0.02(+0.05%) |
Mar 12, 2024 | 36.45 | 36.45 | 36.31 | 36.40 | 4,995,439 | +0.02(+0.05%) |
Mar 11, 2024 | 36.37 | 36.41 | 36.35 | 36.38 | 6,571,693 | +0.00(+0.00%) |
Mar 08, 2024 | 36.44 | 36.56 | 36.37 | 36.38 | 6,908,234 | +0.00(+0.00%) |
Mar 07, 2024 | 36.44 | 36.44 | 36.32 | 36.38 | 4,351,276 | +0.05(+0.14%) |
Mar 06, 2024 | 36.34 | 36.39 | 36.28 | 36.33 | 2,966,185 | +0.06(+0.17%) |
Mar 05, 2024 | 36.30 | 36.37 | 36.23 | 36.27 | 4,413,084 | +0.00(+0.00%) |
Mar 04, 2024 | 36.28 | 36.30 | 36.20 | 36.27 | 5,578,882 | +0.02(+0.06%) |
Mar 01, 2024 | 36.29 | 36.30 | 36.11 | 36.25 | 9,962,020 | -0.11(-0.30%) |
Feb 29, 2024 | 36.41 | 36.44 | 36.32 | 36.36 | 4,397,126 | +0.02(+0.06%) |
Feb 28, 2024 | 36.28 | 36.38 | 36.27 | 36.34 | 2,647,865 | +0.02(+0.06%) |
Feb 27, 2024 | 36.30 | 36.33 | 36.25 | 36.32 | 4,074,482 | +0.03(+0.08%) |
Feb 26, 2024 | 36.40 | 36.40 | 36.27 | 36.29 | 4,406,355 | -0.10(-0.27%) |
Feb 23, 2024 | 36.41 | 36.43 | 36.36 | 36.39 | 3,750,846 | +0.03(+0.08%) |
Feb 22, 2024 | 36.33 | 36.37 | 36.28 | 36.36 | 4,023,853 | +0.15(+0.41%) |
Feb 21, 2024 | 36.25 | 36.26 | 36.12 | 36.21 | 7,135,866 | -0.05(-0.14%) |
Feb 20, 2024 | 36.18 | 36.29 | 36.13 | 36.26 | 5,919,055 | +0.06(+0.17%) |
Feb 16, 2024 | 36.20 | 36.22 | 36.14 | 36.20 | 4,690,609 | -0.12(-0.33%) |
Feb 15, 2024 | 36.26 | 36.99 | 36.19 | 36.32 | 3,631,492 | +0.15(+0.41%) |
Feb 14, 2024 | 36.11 | 36.23 | 36.09 | 36.17 | 8,180,620 | +0.12(+0.32%) |
Feb 13, 2024 | 36.08 | 36.12 | 35.95 | 36.05 | 15,846,085 | -0.23(-0.65%) |
Feb 12, 2024 | 36.41 | 36.42 | 36.27 | 36.29 | 7,723,520 | -0.07(-0.19%) |
Feb 09, 2024 | 36.34 | 36.39 | 36.27 | 36.36 | 3,922,453 | +0.05(+0.14%) |
Feb 08, 2024 | 36.31 | 36.34 | 36.26 | 36.31 | 4,990,878 | +0.02(+0.06%) |
Feb 07, 2024 | 36.33 | 36.39 | 36.20 | 36.29 | 4,741,455 | +0.03(+0.08%) |
Feb 06, 2024 | 36.17 | 36.30 | 36.16 | 36.26 | 3,425,286 | +0.14(+0.39%) |
Feb 05, 2024 | 36.20 | 36.20 | 36.03 | 36.12 | 5,655,270 | -0.15(-0.41%) |
Feb 02, 2024 | 36.23 | 36.30 | 36.20 | 36.27 | 4,668,612 | -0.16(-0.44%) |