Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.59 | 36.60 | 36.14 | 36.17 | 505,801 | -0.58(-1.58%) |
Apr 29, 2024 | 36.71 | 36.83 | 36.65 | 36.75 | 506,959 | +0.22(+0.60%) |
Apr 26, 2024 | 36.51 | 36.60 | 36.38 | 36.53 | 927,390 | +0.24(+0.66%) |
Apr 25, 2024 | 36.01 | 36.36 | 35.87 | 36.29 | 750,934 | -0.06(-0.17%) |
Apr 24, 2024 | 36.46 | 36.46 | 36.20 | 36.35 | 729,103 | -0.11(-0.30%) |
Apr 23, 2024 | 36.23 | 36.52 | 36.21 | 36.46 | 483,207 | +0.24(+0.66%) |
Apr 22, 2024 | 36.01 | 36.35 | 35.97 | 36.22 | 961,938 | +0.32(+0.89%) |
Apr 19, 2024 | 35.71 | 35.98 | 35.71 | 35.90 | 2,440,156 | +0.21(+0.59%) |
Apr 18, 2024 | 35.81 | 35.94 | 35.64 | 35.69 | 943,434 | -0.03(-0.08%) |
Apr 17, 2024 | 35.85 | 35.92 | 35.56 | 35.72 | 844,190 | +0.12(+0.34%) |
Apr 16, 2024 | 35.79 | 35.79 | 35.49 | 35.60 | 629,186 | -0.54(-1.49%) |
Apr 15, 2024 | 36.68 | 36.68 | 36.07 | 36.14 | 670,972 | -0.09(-0.25%) |
Apr 12, 2024 | 36.61 | 36.67 | 36.19 | 36.23 | 419,236 | -0.48(-1.31%) |
Apr 11, 2024 | 36.90 | 36.90 | 36.40 | 36.71 | 509,497 | -0.05(-0.14%) |
Apr 10, 2024 | 36.79 | 36.93 | 36.60 | 36.76 | 712,854 | -0.46(-1.24%) |
Apr 09, 2024 | 37.37 | 37.42 | 37.09 | 37.22 | 755,105 | +0.03(+0.08%) |
Apr 08, 2024 | 37.16 | 37.28 | 37.12 | 37.19 | 583,209 | +0.26(+0.70%) |
Apr 05, 2024 | 36.82 | 37.02 | 36.68 | 36.93 | 1,314,080 | +0.12(+0.33%) |
Apr 04, 2024 | 37.26 | 37.30 | 36.76 | 36.81 | 578,873 | -0.13(-0.35%) |
Apr 03, 2024 | 36.64 | 36.98 | 36.64 | 36.94 | 606,693 | +0.37(+1.01%) |
Apr 02, 2024 | 36.57 | 36.60 | 36.42 | 36.57 | 803,485 | +0.02(+0.05%) |
Apr 01, 2024 | 36.76 | 36.76 | 36.48 | 36.55 | 744,092 | -0.20(-0.54%) |
Mar 28, 2024 | 36.68 | 36.78 | 36.68 | 36.75 | 392,349 | +0.02(+0.05%) |
Mar 27, 2024 | 36.56 | 36.74 | 36.49 | 36.73 | 886,429 | +0.28(+0.77%) |
Mar 26, 2024 | 36.54 | 36.66 | 36.45 | 36.45 | 4,069,020 | +0.04(+0.11%) |
Mar 25, 2024 | 36.37 | 36.52 | 36.37 | 36.41 | 485,128 | +0.04(+0.11%) |
Mar 22, 2024 | 36.54 | 36.54 | 36.34 | 36.37 | 547,226 | -0.08(-0.22%) |
Mar 21, 2024 | 36.54 | 36.61 | 36.45 | 36.45 | 420,165 | -0.04(-0.11%) |
Mar 20, 2024 | 36.08 | 36.53 | 36.02 | 36.49 | 615,450 | +0.40(+1.11%) |
Mar 19, 2024 | 35.98 | 36.17 | 35.98 | 36.09 | 479,208 | +0.17(+0.46%) |
Mar 18, 2024 | 36.06 | 36.06 | 35.87 | 35.92 | 756,835 | +0.00(+0.00%) |
Mar 15, 2024 | 35.85 | 35.98 | 35.80 | 35.92 | 512,126 | +0.26(+0.73%) |
Mar 14, 2024 | 35.97 | 35.97 | 35.54 | 35.66 | 758,978 | -0.27(-0.75%) |
Mar 13, 2024 | 35.83 | 36.00 | 35.83 | 35.93 | 615,512 | +0.16(+0.45%) |
Mar 12, 2024 | 35.65 | 35.79 | 35.53 | 35.77 | 517,776 | +0.21(+0.59%) |
Mar 11, 2024 | 35.51 | 35.58 | 35.38 | 35.56 | 675,539 | -0.19(-0.53%) |
Mar 08, 2024 | 35.90 | 35.98 | 35.71 | 35.75 | 909,975 | +0.03(+0.08%) |
Mar 07, 2024 | 35.64 | 35.77 | 35.55 | 35.72 | 691,450 | +0.30(+0.84%) |
Mar 06, 2024 | 35.47 | 35.55 | 35.39 | 35.43 | 718,717 | +0.43(+1.23%) |
Mar 05, 2024 | 34.96 | 35.18 | 34.94 | 35.00 | 700,558 | +0.05(+0.14%) |
Mar 04, 2024 | 34.99 | 35.02 | 34.91 | 34.95 | 672,053 | -0.12(-0.34%) |
Mar 01, 2024 | 34.92 | 35.11 | 34.81 | 35.07 | 568,006 | +0.36(+1.03%) |
Feb 29, 2024 | 34.87 | 34.89 | 34.59 | 34.71 | 536,372 | +0.09(+0.26%) |
Feb 28, 2024 | 34.60 | 34.70 | 34.60 | 34.62 | 418,707 | -0.15(-0.43%) |
Feb 27, 2024 | 34.77 | 34.79 | 34.70 | 34.77 | 717,650 | +0.16(+0.46%) |
Feb 26, 2024 | 34.73 | 34.73 | 34.52 | 34.61 | 655,956 | -0.14(-0.40%) |
Feb 23, 2024 | 34.66 | 34.79 | 34.64 | 34.75 | 418,658 | +0.13(+0.37%) |
Feb 22, 2024 | 34.64 | 34.67 | 34.52 | 34.62 | 534,774 | +0.27(+0.78%) |
Feb 21, 2024 | 34.27 | 34.36 | 34.20 | 34.35 | 493,411 | +0.08(+0.23%) |
Feb 20, 2024 | 34.32 | 34.34 | 34.20 | 34.27 | 785,338 | +0.18(+0.53%) |
Feb 16, 2024 | 34.07 | 34.23 | 34.01 | 34.09 | 579,377 | +0.05(+0.15%) |
Feb 15, 2024 | 33.65 | 34.06 | 33.65 | 34.04 | 580,350 | +0.49(+1.46%) |
Feb 14, 2024 | 33.48 | 33.56 | 33.39 | 33.55 | 541,286 | +0.27(+0.81%) |
Feb 13, 2024 | 33.51 | 33.56 | 33.14 | 33.28 | 561,022 | -0.48(-1.42%) |
Feb 12, 2024 | 33.65 | 33.85 | 33.63 | 33.76 | 667,589 | +0.18(+0.53%) |
Feb 09, 2024 | 33.53 | 33.60 | 33.41 | 33.58 | 403,682 | +0.02(+0.06%) |
Feb 08, 2024 | 33.62 | 33.62 | 33.41 | 33.56 | 566,146 | -0.13(-0.38%) |
Feb 07, 2024 | 33.76 | 33.76 | 33.58 | 33.69 | 549,680 | -0.07(-0.21%) |
Feb 06, 2024 | 33.51 | 33.76 | 33.49 | 33.76 | 610,838 | +0.27(+0.80%) |
Feb 05, 2024 | 33.58 | 33.59 | 33.34 | 33.49 | 1,057,828 | -0.29(-0.86%) |
Feb 02, 2024 | 33.88 | 33.88 | 33.65 | 33.78 | 716,450 | -0.26(-0.76%) |