Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.78 | 34.78 | 34.31 | 34.31 | 6,701 | -0.55(-1.58%) |
Apr 29, 2024 | 34.90 | 34.90 | 34.73 | 34.86 | 3,924 | +0.07(+0.19%) |
Apr 26, 2024 | 34.85 | 34.87 | 34.78 | 34.79 | 20,574 | +0.22(+0.64%) |
Apr 25, 2024 | 34.37 | 34.60 | 34.25 | 34.57 | 18,880 | -0.13(-0.37%) |
Apr 24, 2024 | 34.77 | 34.79 | 34.59 | 34.70 | 9,168 | +0.11(+0.31%) |
Apr 23, 2024 | 34.67 | 34.67 | 34.59 | 34.59 | 7,915 | +0.32(+0.94%) |
Apr 22, 2024 | 34.08 | 34.49 | 34.08 | 34.27 | 11,357 | +0.22(+0.65%) |
Apr 19, 2024 | 34.21 | 34.27 | 33.96 | 34.05 | 3,462 | -0.19(-0.55%) |
Apr 18, 2024 | 34.39 | 34.45 | 34.17 | 34.24 | 16,391 | -0.14(-0.41%) |
Apr 17, 2024 | 34.49 | 34.60 | 34.36 | 34.38 | 4,742 | -0.25(-0.71%) |
Apr 16, 2024 | 34.61 | 34.71 | 34.52 | 34.63 | 4,979 | -0.01(-0.03%) |
Apr 15, 2024 | 35.44 | 35.44 | 34.60 | 34.64 | 6,902 | -0.36(-1.04%) |
Apr 12, 2024 | 35.12 | 35.12 | 34.92 | 35.00 | 6,931 | -0.63(-1.76%) |
Apr 11, 2024 | 35.37 | 35.67 | 35.37 | 35.63 | 4,000 | +0.11(+0.31%) |
Apr 10, 2024 | 35.63 | 35.64 | 35.44 | 35.51 | 8,857 | -0.51(-1.41%) |
Apr 09, 2024 | 36.11 | 36.11 | 35.74 | 36.02 | 14,373 | +0.07(+0.19%) |
Apr 08, 2024 | 35.91 | 36.01 | 35.91 | 35.95 | 2,293 | -0.01(-0.04%) |
Apr 05, 2024 | 35.54 | 35.98 | 35.54 | 35.97 | 14,091 | +0.35(+0.97%) |
Apr 04, 2024 | 36.41 | 36.41 | 35.60 | 35.62 | 9,666 | -0.56(-1.55%) |
Apr 03, 2024 | 36.23 | 36.29 | 36.12 | 36.18 | 11,470 | -0.01(-0.02%) |
Apr 02, 2024 | 36.15 | 36.19 | 36.03 | 36.19 | 1,324 | -0.33(-0.90%) |
Apr 01, 2024 | 36.58 | 36.62 | 36.46 | 36.52 | 8,360 | -0.16(-0.44%) |
Mar 28, 2024 | 36.70 | 36.74 | 36.63 | 36.68 | 7,169 | +0.14(+0.37%) |
Mar 27, 2024 | 36.33 | 36.55 | 36.33 | 36.55 | 4,166 | +0.32(+0.89%) |
Mar 26, 2024 | 36.31 | 36.34 | 36.22 | 36.22 | 1,960 | +0.06(+0.18%) |
Mar 25, 2024 | 36.23 | 36.26 | 36.16 | 36.16 | 3,971 | -0.16(-0.44%) |
Mar 22, 2024 | 36.49 | 36.50 | 36.32 | 36.32 | 3,051 | -0.25(-0.68%) |
Mar 21, 2024 | 36.53 | 36.69 | 36.50 | 36.57 | 5,380 | +0.31(+0.85%) |
Mar 20, 2024 | 35.95 | 36.26 | 35.90 | 36.26 | 7,881 | +0.31(+0.86%) |
Mar 19, 2024 | 35.55 | 35.95 | 35.55 | 35.95 | 28,848 | +0.17(+0.48%) |
Mar 18, 2024 | 35.94 | 35.94 | 35.78 | 35.78 | 2,023 | +0.15(+0.42%) |
Mar 15, 2024 | 35.64 | 35.72 | 35.59 | 35.63 | 11,631 | -0.21(-0.59%) |
Mar 14, 2024 | 36.14 | 36.14 | 35.82 | 35.84 | 10,008 | -0.27(-0.75%) |
Mar 13, 2024 | 36.22 | 36.25 | 36.11 | 36.11 | 11,288 | -0.11(-0.30%) |
Mar 12, 2024 | 36.01 | 36.24 | 36.00 | 36.22 | 6,873 | +0.36(+1.01%) |
Mar 11, 2024 | 35.80 | 35.90 | 35.67 | 35.86 | 15,996 | -0.07(-0.21%) |
Mar 08, 2024 | 36.10 | 36.10 | 35.93 | 35.93 | 2,302 | -0.27(-0.75%) |
Mar 07, 2024 | 35.93 | 36.25 | 35.93 | 36.20 | 6,959 | +0.39(+1.09%) |
Mar 06, 2024 | 35.72 | 35.98 | 35.72 | 35.81 | 9,895 | +0.25(+0.71%) |
Mar 05, 2024 | 35.76 | 35.76 | 35.40 | 35.56 | 13,198 | -0.45(-1.24%) |
Mar 04, 2024 | 35.89 | 36.12 | 35.89 | 36.01 | 7,702 | +0.04(+0.10%) |
Mar 01, 2024 | 35.70 | 36.00 | 35.70 | 35.97 | 21,048 | +0.30(+0.85%) |
Feb 29, 2024 | 35.60 | 35.67 | 35.49 | 35.67 | 12,527 | +0.28(+0.78%) |
Feb 28, 2024 | 35.28 | 35.44 | 35.28 | 35.39 | 21,533 | -0.06(-0.17%) |
Feb 27, 2024 | 35.38 | 35.45 | 35.35 | 35.45 | 6,952 | +0.10(+0.28%) |
Feb 26, 2024 | 35.40 | 35.50 | 35.35 | 35.35 | 12,798 | -0.01(-0.03%) |
Feb 23, 2024 | 35.35 | 35.45 | 35.35 | 35.36 | 8,773 | +0.14(+0.41%) |
Feb 22, 2024 | 34.99 | 35.22 | 34.97 | 35.22 | 4,243 | +0.71(+2.04%) |
Feb 21, 2024 | 34.39 | 34.51 | 34.32 | 34.51 | 7,198 | -0.13(-0.38%) |
Feb 20, 2024 | 34.55 | 34.74 | 34.55 | 34.64 | 11,229 | -0.20(-0.59%) |
Feb 16, 2024 | 34.99 | 35.12 | 34.84 | 34.84 | 13,416 | -0.25(-0.71%) |
Feb 15, 2024 | 35.00 | 35.15 | 35.00 | 35.09 | 16,491 | +0.21(+0.60%) |
Feb 14, 2024 | 34.85 | 34.88 | 34.75 | 34.88 | 8,664 | +0.35(+1.02%) |
Feb 13, 2024 | 34.52 | 34.63 | 34.36 | 34.53 | 6,305 | -0.56(-1.59%) |
Feb 12, 2024 | 35.08 | 35.25 | 35.06 | 35.09 | 6,112 | +0.01(+0.02%) |
Feb 09, 2024 | 34.89 | 35.14 | 34.89 | 35.08 | 6,696 | +0.24(+0.70%) |
Feb 08, 2024 | 34.90 | 34.90 | 34.77 | 34.84 | 16,939 | +0.01(+0.02%) |
Feb 07, 2024 | 34.71 | 34.91 | 34.65 | 34.83 | 17,534 | +0.28(+0.82%) |
Feb 06, 2024 | 34.59 | 34.63 | 34.45 | 34.55 | 43,561 | -0.04(-0.12%) |
Feb 05, 2024 | 34.73 | 34.73 | 34.41 | 34.59 | 21,928 | -0.11(-0.32%) |
Feb 02, 2024 | 34.48 | 34.80 | 34.43 | 34.70 | 133,142 | +0.22(+0.64%) |