Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.05 | 37.16 | 36.78 | 36.78 | 65,360 | -0.39(-1.04%) |
Apr 29, 2024 | 37.12 | 37.20 | 37.03 | 37.17 | 27,328 | +0.12(+0.32%) |
Apr 26, 2024 | 36.99 | 37.15 | 36.99 | 37.05 | 27,754 | +0.06(+0.15%) |
Apr 25, 2024 | 36.84 | 37.05 | 36.68 | 37.00 | 33,963 | +0.03(+0.07%) |
Apr 24, 2024 | 36.97 | 37.01 | 36.81 | 36.97 | 30,194 | +0.00(+0.00%) |
Apr 23, 2024 | 36.76 | 37.01 | 36.76 | 36.97 | 92,696 | +0.39(+1.07%) |
Apr 22, 2024 | 36.53 | 36.76 | 36.40 | 36.58 | 39,938 | +0.23(+0.63%) |
Apr 19, 2024 | 36.35 | 36.46 | 36.26 | 36.35 | 33,195 | +0.08(+0.22%) |
Apr 18, 2024 | 36.48 | 36.58 | 36.25 | 36.27 | 32,207 | -0.10(-0.27%) |
Apr 17, 2024 | 36.62 | 36.62 | 36.31 | 36.37 | 25,619 | -0.11(-0.29%) |
Apr 16, 2024 | 36.63 | 36.63 | 36.39 | 36.48 | 170,181 | -0.06(-0.17%) |
Apr 15, 2024 | 37.06 | 37.10 | 36.44 | 36.54 | 12,787 | -0.24(-0.65%) |
Apr 12, 2024 | 37.02 | 37.02 | 36.66 | 36.78 | 33,454 | -0.49(-1.31%) |
Apr 11, 2024 | 37.33 | 37.37 | 37.01 | 37.27 | 28,015 | +0.08(+0.22%) |
Apr 10, 2024 | 37.20 | 37.34 | 37.07 | 37.19 | 20,630 | -0.38(-1.02%) |
Apr 09, 2024 | 37.62 | 37.62 | 37.28 | 37.57 | 17,915 | +0.05(+0.15%) |
Apr 08, 2024 | 37.57 | 37.58 | 37.49 | 37.52 | 24,554 | -0.02(-0.05%) |
Apr 05, 2024 | 37.25 | 37.62 | 37.25 | 37.54 | 26,658 | +0.35(+0.94%) |
Apr 04, 2024 | 37.68 | 37.78 | 37.17 | 37.19 | 25,527 | -0.29(-0.78%) |
Apr 03, 2024 | 37.46 | 37.64 | 37.43 | 37.48 | 42,671 | +0.00(+0.00%) |
Apr 02, 2024 | 37.56 | 37.56 | 37.41 | 37.48 | 32,131 | -0.29(-0.77%) |
Apr 01, 2024 | 38.01 | 38.01 | 37.71 | 37.77 | 31,756 | -0.23(-0.61%) |
Mar 28, 2024 | 37.96 | 38.01 | 37.91 | 38.00 | 21,935 | +0.00(+0.00%) |
Mar 27, 2024 | 37.64 | 38.00 | 37.64 | 38.00 | 23,838 | +0.57(+1.52%) |
Mar 26, 2024 | 37.57 | 37.57 | 37.43 | 37.43 | 19,182 | -0.04(-0.12%) |
Mar 25, 2024 | 37.62 | 37.62 | 37.47 | 37.47 | 36,239 | -0.22(-0.60%) |
Mar 22, 2024 | 37.93 | 37.93 | 37.70 | 37.70 | 33,327 | -0.19(-0.50%) |
Mar 21, 2024 | 37.90 | 38.00 | 37.86 | 37.89 | 49,737 | +0.13(+0.34%) |
Mar 20, 2024 | 37.52 | 37.79 | 37.51 | 37.76 | 33,681 | +0.21(+0.56%) |
Mar 19, 2024 | 37.33 | 37.56 | 37.33 | 37.55 | 37,360 | +0.23(+0.61%) |
Mar 18, 2024 | 37.37 | 37.44 | 37.32 | 37.32 | 39,719 | +0.08(+0.21%) |
Mar 15, 2024 | 37.23 | 37.32 | 37.18 | 37.24 | 15,571 | -0.11(-0.29%) |
Mar 14, 2024 | 37.58 | 37.58 | 37.21 | 37.35 | 24,011 | -0.10(-0.28%) |
Mar 13, 2024 | 37.51 | 37.54 | 37.38 | 37.45 | 57,640 | -0.01(-0.04%) |
Mar 12, 2024 | 37.38 | 37.52 | 37.27 | 37.47 | 29,442 | +0.19(+0.51%) |
Mar 11, 2024 | 37.21 | 37.28 | 36.99 | 37.28 | 74,922 | +0.04(+0.11%) |
Mar 08, 2024 | 37.39 | 37.47 | 37.24 | 37.24 | 58,422 | -0.14(-0.37%) |
Mar 07, 2024 | 37.31 | 37.39 | 37.30 | 37.38 | 37,536 | +0.22(+0.59%) |
Mar 06, 2024 | 37.10 | 37.29 | 37.05 | 37.16 | 56,395 | +0.20(+0.54%) |
Mar 05, 2024 | 37.14 | 37.19 | 36.84 | 36.96 | 34,987 | -0.24(-0.64%) |
Mar 04, 2024 | 37.03 | 37.24 | 37.03 | 37.20 | 46,798 | +0.06(+0.16%) |
Mar 01, 2024 | 36.97 | 37.14 | 36.86 | 37.14 | 22,464 | +0.19(+0.51%) |
Feb 29, 2024 | 37.04 | 37.04 | 36.82 | 36.95 | 26,423 | +0.02(+0.05%) |
Feb 28, 2024 | 36.82 | 36.94 | 36.82 | 36.93 | 46,501 | +0.02(+0.05%) |
Feb 27, 2024 | 36.90 | 36.92 | 36.79 | 36.91 | 65,406 | +0.04(+0.11%) |
Feb 26, 2024 | 36.99 | 37.00 | 36.83 | 36.87 | 38,098 | -0.13(-0.35%) |
Feb 23, 2024 | 36.96 | 37.03 | 36.91 | 37.00 | 47,755 | +0.11(+0.30%) |
Feb 22, 2024 | 36.61 | 36.92 | 36.61 | 36.89 | 19,957 | +0.46(+1.26%) |
Feb 21, 2024 | 36.22 | 36.43 | 36.19 | 36.43 | 40,665 | +0.19(+0.52%) |
Feb 20, 2024 | 36.31 | 36.32 | 36.18 | 36.24 | 32,027 | -0.11(-0.30%) |
Feb 16, 2024 | 36.33 | 36.54 | 36.32 | 36.35 | 85,739 | +0.01(+0.03%) |
Feb 15, 2024 | 36.13 | 36.37 | 36.13 | 36.34 | 126,085 | +0.32(+0.90%) |
Feb 14, 2024 | 35.88 | 36.02 | 35.76 | 36.02 | 52,444 | +0.26(+0.74%) |
Feb 13, 2024 | 35.86 | 35.88 | 35.51 | 35.75 | 51,064 | -0.40(-1.10%) |
Feb 12, 2024 | 36.11 | 36.22 | 36.06 | 36.15 | 61,652 | +0.02(+0.06%) |
Feb 09, 2024 | 36.06 | 36.14 | 35.97 | 36.13 | 39,680 | +0.14(+0.38%) |
Feb 08, 2024 | 36.00 | 36.01 | 35.88 | 36.00 | 49,924 | -0.05(-0.13%) |
Feb 07, 2024 | 35.97 | 36.04 | 35.92 | 36.04 | 36,400 | +0.21(+0.58%) |
Feb 06, 2024 | 35.74 | 35.83 | 35.65 | 35.83 | 64,685 | +0.19(+0.53%) |
Feb 05, 2024 | 35.69 | 35.73 | 35.55 | 35.65 | 54,873 | -0.23(-0.64%) |
Feb 02, 2024 | 35.66 | 35.97 | 35.64 | 35.87 | 33,310 | +0.09(+0.25%) |