Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.98 | 35.05 | 34.62 | 34.64 | 401,521 | -0.60(-1.70%) |
Apr 29, 2024 | 35.05 | 35.27 | 34.90 | 35.24 | 246,252 | +0.41(+1.18%) |
Apr 26, 2024 | 34.70 | 34.88 | 34.67 | 34.83 | 351,414 | +0.31(+0.90%) |
Apr 25, 2024 | 34.29 | 34.58 | 34.13 | 34.52 | 327,180 | -0.14(-0.40%) |
Apr 24, 2024 | 34.75 | 34.80 | 34.55 | 34.66 | 242,466 | -0.13(-0.37%) |
Apr 23, 2024 | 34.49 | 34.86 | 34.46 | 34.79 | 374,835 | +0.36(+1.05%) |
Apr 22, 2024 | 34.37 | 34.55 | 34.23 | 34.43 | 772,223 | +0.26(+0.76%) |
Apr 19, 2024 | 34.20 | 34.33 | 34.09 | 34.17 | 341,092 | -0.04(-0.12%) |
Apr 18, 2024 | 34.30 | 34.45 | 34.13 | 34.21 | 566,490 | +0.05(+0.15%) |
Apr 17, 2024 | 34.33 | 34.36 | 34.02 | 34.16 | 298,748 | +0.04(+0.12%) |
Apr 16, 2024 | 34.19 | 34.29 | 34.02 | 34.12 | 497,425 | -0.43(-1.24%) |
Apr 15, 2024 | 35.07 | 35.07 | 34.47 | 34.55 | 469,315 | -0.17(-0.49%) |
Apr 12, 2024 | 35.12 | 35.16 | 34.65 | 34.72 | 433,430 | -0.63(-1.78%) |
Apr 11, 2024 | 35.39 | 35.41 | 35.03 | 35.35 | 436,941 | +0.13(+0.37%) |
Apr 10, 2024 | 35.27 | 35.43 | 35.09 | 35.22 | 329,712 | -0.59(-1.65%) |
Apr 09, 2024 | 35.95 | 35.95 | 35.65 | 35.81 | 308,763 | +0.04(+0.11%) |
Apr 08, 2024 | 35.75 | 35.84 | 35.66 | 35.77 | 571,358 | +0.21(+0.59%) |
Apr 05, 2024 | 35.37 | 35.63 | 35.29 | 35.56 | 841,223 | +0.17(+0.48%) |
Apr 04, 2024 | 35.93 | 35.93 | 35.34 | 35.39 | 384,720 | -0.19(-0.53%) |
Apr 03, 2024 | 35.36 | 35.70 | 35.36 | 35.58 | 3,256,779 | +0.15(+0.42%) |
Apr 02, 2024 | 35.43 | 35.47 | 35.33 | 35.43 | 787,230 | -0.26(-0.73%) |
Apr 01, 2024 | 35.84 | 35.90 | 35.63 | 35.69 | 966,817 | -0.11(-0.31%) |
Mar 28, 2024 | 35.80 | 35.87 | 35.76 | 35.80 | 557,357 | -0.06(-0.17%) |
Mar 27, 2024 | 35.64 | 35.86 | 35.52 | 35.86 | 342,387 | +0.34(+0.96%) |
Mar 26, 2024 | 35.64 | 35.65 | 35.51 | 35.52 | 218,516 | +0.09(+0.25%) |
Mar 25, 2024 | 35.37 | 35.52 | 35.37 | 35.43 | 432,484 | +0.01(+0.03%) |
Mar 22, 2024 | 35.53 | 35.53 | 35.36 | 35.42 | 225,544 | -0.18(-0.51%) |
Mar 21, 2024 | 35.71 | 35.73 | 35.57 | 35.60 | 660,088 | -0.04(-0.11%) |
Mar 20, 2024 | 35.17 | 35.66 | 35.13 | 35.64 | 429,725 | +0.45(+1.28%) |
Mar 19, 2024 | 35.03 | 35.25 | 34.98 | 35.19 | 286,583 | +0.06(+0.17%) |
Mar 18, 2024 | 35.26 | 35.28 | 35.12 | 35.13 | 893,144 | -0.01(-0.03%) |
Mar 15, 2024 | 35.13 | 35.23 | 35.04 | 35.14 | 349,293 | +0.05(+0.14%) |
Mar 14, 2024 | 35.36 | 35.39 | 34.96 | 35.09 | 317,852 | -0.25(-0.71%) |
Mar 13, 2024 | 35.29 | 35.48 | 35.29 | 35.34 | 298,305 | +0.01(+0.03%) |
Mar 12, 2024 | 35.21 | 35.34 | 35.04 | 35.33 | 369,968 | +0.21(+0.60%) |
Mar 11, 2024 | 35.11 | 35.15 | 34.97 | 35.12 | 304,710 | -0.18(-0.51%) |
Mar 08, 2024 | 35.47 | 35.57 | 35.26 | 35.30 | 249,157 | -0.01(-0.03%) |
Mar 07, 2024 | 35.17 | 35.36 | 35.17 | 35.31 | 351,928 | +0.36(+1.03%) |
Mar 06, 2024 | 34.87 | 35.08 | 34.84 | 34.95 | 250,144 | +0.47(+1.36%) |
Mar 05, 2024 | 34.58 | 34.75 | 34.40 | 34.48 | 235,398 | -0.11(-0.32%) |
Mar 04, 2024 | 34.57 | 34.65 | 34.51 | 34.59 | 437,671 | -0.12(-0.35%) |
Mar 01, 2024 | 34.43 | 34.72 | 34.31 | 34.71 | 433,872 | +0.38(+1.11%) |
Feb 29, 2024 | 34.45 | 34.47 | 34.20 | 34.33 | 308,476 | +0.11(+0.32%) |
Feb 28, 2024 | 34.20 | 34.30 | 34.15 | 34.22 | 257,352 | -0.19(-0.55%) |
Feb 27, 2024 | 34.36 | 34.43 | 34.31 | 34.41 | 402,264 | +0.11(+0.32%) |
Feb 26, 2024 | 34.32 | 34.34 | 34.22 | 34.30 | 446,393 | -0.02(-0.06%) |
Feb 23, 2024 | 34.31 | 34.39 | 34.24 | 34.32 | 367,140 | -0.08(-0.23%) |
Feb 22, 2024 | 34.34 | 34.42 | 34.26 | 34.40 | 1,072,596 | +0.31(+0.91%) |
Feb 21, 2024 | 34.05 | 34.10 | 33.95 | 34.09 | 346,281 | +0.00(+0.00%) |
Feb 20, 2024 | 34.13 | 34.22 | 34.00 | 34.09 | 545,300 | +0.02(+0.06%) |
Feb 16, 2024 | 34.02 | 34.21 | 33.94 | 34.07 | 438,777 | -0.03(-0.09%) |
Feb 15, 2024 | 33.78 | 34.10 | 33.78 | 34.10 | 329,247 | +0.38(+1.13%) |
Feb 14, 2024 | 33.54 | 33.73 | 33.49 | 33.72 | 332,014 | +0.51(+1.54%) |
Feb 13, 2024 | 33.45 | 33.52 | 33.09 | 33.21 | 452,056 | -0.82(-2.41%) |
Feb 12, 2024 | 33.86 | 34.13 | 33.86 | 34.03 | 452,774 | +0.19(+0.56%) |
Feb 09, 2024 | 33.72 | 33.85 | 33.62 | 33.84 | 390,387 | +0.08(+0.24%) |
Feb 08, 2024 | 33.75 | 33.77 | 33.62 | 33.76 | 384,941 | -0.02(-0.06%) |
Feb 07, 2024 | 33.86 | 33.87 | 33.71 | 33.78 | 401,633 | -0.03(-0.09%) |
Feb 06, 2024 | 33.56 | 33.82 | 33.54 | 33.81 | 478,813 | +0.30(+0.90%) |
Feb 05, 2024 | 33.63 | 33.63 | 33.38 | 33.51 | 673,024 | -0.38(-1.12%) |
Feb 02, 2024 | 34.02 | 34.02 | 33.73 | 33.89 | 526,926 | -0.35(-1.02%) |