Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.47 | 36.56 | 36.09 | 36.09 | 49,354 | -0.48(-1.31%) |
Apr 29, 2024 | 36.54 | 36.62 | 36.49 | 36.57 | 47,112 | +0.03(+0.08%) |
Apr 26, 2024 | 36.40 | 36.58 | 36.38 | 36.54 | 48,946 | +0.27(+0.75%) |
Apr 25, 2024 | 35.94 | 36.30 | 35.84 | 36.27 | 42,913 | -0.16(-0.44%) |
Apr 24, 2024 | 36.63 | 36.63 | 36.27 | 36.43 | 344,465 | -0.18(-0.49%) |
Apr 23, 2024 | 36.39 | 36.65 | 36.31 | 36.61 | 61,898 | +0.43(+1.19%) |
Apr 22, 2024 | 35.97 | 36.33 | 35.93 | 36.18 | 120,281 | +0.44(+1.23%) |
Apr 19, 2024 | 35.85 | 35.91 | 35.65 | 35.74 | 203,963 | -0.14(-0.39%) |
Apr 18, 2024 | 35.98 | 36.10 | 35.82 | 35.88 | 38,456 | -0.21(-0.58%) |
Apr 17, 2024 | 36.34 | 36.34 | 35.93 | 36.09 | 74,282 | -0.01(-0.03%) |
Apr 16, 2024 | 36.08 | 36.26 | 35.98 | 36.10 | 105,455 | -0.25(-0.69%) |
Apr 15, 2024 | 36.95 | 36.95 | 36.29 | 36.35 | 697,657 | -0.09(-0.25%) |
Apr 12, 2024 | 36.78 | 36.84 | 36.41 | 36.44 | 75,604 | -0.71(-1.91%) |
Apr 11, 2024 | 37.07 | 37.18 | 36.74 | 37.15 | 62,477 | +0.23(+0.62%) |
Apr 10, 2024 | 36.85 | 37.07 | 36.78 | 36.92 | 66,707 | -0.53(-1.42%) |
Apr 09, 2024 | 37.60 | 37.61 | 37.27 | 37.45 | 52,468 | -0.02(-0.05%) |
Apr 08, 2024 | 37.47 | 37.52 | 37.41 | 37.47 | 75,154 | +0.11(+0.29%) |
Apr 05, 2024 | 37.23 | 37.40 | 37.07 | 37.36 | 53,734 | +0.06(+0.16%) |
Apr 04, 2024 | 37.92 | 37.93 | 37.24 | 37.30 | 64,520 | -0.41(-1.09%) |
Apr 03, 2024 | 37.39 | 37.77 | 37.39 | 37.71 | 130,436 | +0.22(+0.57%) |
Apr 02, 2024 | 37.52 | 37.52 | 37.39 | 37.49 | 77,919 | -0.41(-1.09%) |
Apr 01, 2024 | 38.07 | 38.12 | 37.86 | 37.91 | 78,192 | -0.15(-0.39%) |
Mar 28, 2024 | 38.13 | 38.13 | 38.01 | 38.06 | 231,377 | -0.12(-0.31%) |
Mar 27, 2024 | 38.01 | 38.18 | 37.93 | 38.18 | 80,918 | +0.35(+0.93%) |
Mar 26, 2024 | 37.96 | 37.96 | 37.82 | 37.83 | 90,275 | +0.04(+0.11%) |
Mar 25, 2024 | 37.76 | 37.90 | 37.75 | 37.79 | 66,702 | -0.08(-0.21%) |
Mar 22, 2024 | 37.95 | 37.96 | 37.84 | 37.87 | 49,409 | -0.36(-0.94%) |
Mar 21, 2024 | 38.23 | 38.34 | 38.21 | 38.23 | 105,766 | -0.09(-0.23%) |
Mar 20, 2024 | 37.85 | 38.33 | 37.82 | 38.32 | 88,602 | +0.46(+1.22%) |
Mar 19, 2024 | 37.88 | 38.05 | 37.78 | 37.86 | 137,460 | -0.04(-0.11%) |
Mar 18, 2024 | 38.00 | 38.06 | 37.90 | 37.90 | 145,431 | -0.11(-0.29%) |
Mar 15, 2024 | 38.06 | 38.09 | 37.88 | 38.01 | 47,669 | -0.06(-0.16%) |
Mar 14, 2024 | 38.41 | 38.43 | 37.93 | 38.07 | 119,962 | -0.29(-0.76%) |
Mar 13, 2024 | 38.42 | 38.51 | 38.32 | 38.36 | 462,540 | -0.02(-0.04%) |
Mar 12, 2024 | 37.98 | 38.38 | 37.86 | 38.38 | 206,725 | +0.41(+1.07%) |
Mar 11, 2024 | 37.95 | 37.98 | 37.78 | 37.97 | 91,690 | -0.09(-0.24%) |
Mar 08, 2024 | 38.32 | 38.37 | 38.01 | 38.06 | 95,324 | -0.22(-0.57%) |
Mar 07, 2024 | 38.08 | 38.36 | 38.06 | 38.28 | 202,588 | +0.48(+1.27%) |
Mar 06, 2024 | 37.74 | 37.90 | 37.67 | 37.80 | 56,753 | +0.38(+1.02%) |
Mar 05, 2024 | 37.52 | 37.63 | 37.30 | 37.42 | 138,713 | -0.24(-0.64%) |
Mar 04, 2024 | 37.59 | 37.73 | 37.57 | 37.66 | 57,702 | -0.05(-0.13%) |
Mar 01, 2024 | 37.48 | 37.72 | 37.32 | 37.71 | 57,214 | +0.42(+1.13%) |
Feb 29, 2024 | 37.36 | 37.44 | 37.14 | 37.29 | 120,630 | +0.09(+0.24%) |
Feb 28, 2024 | 37.20 | 37.27 | 37.13 | 37.20 | 59,171 | -0.18(-0.48%) |
Feb 27, 2024 | 37.31 | 37.44 | 37.30 | 37.38 | 52,981 | +0.02(+0.05%) |
Feb 26, 2024 | 37.44 | 37.44 | 37.27 | 37.36 | 78,163 | +0.00(+0.00%) |
Feb 23, 2024 | 37.42 | 37.42 | 37.31 | 37.36 | 62,797 | +0.05(+0.13%) |
Feb 22, 2024 | 37.10 | 37.33 | 37.10 | 37.31 | 81,792 | +0.55(+1.50%) |
Feb 21, 2024 | 36.65 | 36.78 | 36.60 | 36.76 | 385,013 | +0.04(+0.11%) |
Feb 20, 2024 | 36.81 | 36.81 | 36.59 | 36.72 | 225,301 | +0.18(+0.49%) |
Feb 16, 2024 | 36.54 | 36.69 | 36.42 | 36.54 | 93,288 | +0.02(+0.07%) |
Feb 15, 2024 | 36.25 | 36.52 | 36.25 | 36.52 | 76,832 | +0.48(+1.32%) |
Feb 14, 2024 | 35.81 | 36.06 | 35.81 | 36.04 | 93,824 | +0.47(+1.32%) |
Feb 13, 2024 | 35.66 | 35.75 | 35.44 | 35.57 | 113,370 | -0.66(-1.82%) |
Feb 12, 2024 | 36.20 | 36.31 | 36.16 | 36.23 | 78,505 | +0.00(+0.00%) |
Feb 09, 2024 | 36.15 | 36.27 | 36.02 | 36.23 | 92,757 | +0.24(+0.67%) |
Feb 08, 2024 | 35.91 | 36.02 | 35.86 | 35.99 | 149,735 | +0.04(+0.11%) |
Feb 07, 2024 | 36.00 | 36.05 | 35.91 | 35.95 | 85,140 | -0.05(-0.14%) |
Feb 06, 2024 | 35.78 | 36.01 | 35.78 | 36.00 | 114,991 | +0.14(+0.39%) |
Feb 05, 2024 | 35.80 | 35.95 | 35.67 | 35.86 | 146,253 | -0.22(-0.61%) |
Feb 02, 2024 | 36.05 | 36.16 | 35.96 | 36.08 | 675,376 | -0.30(-0.82%) |