Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 10 | -0.51(-1.44%) |
Apr 29, 2024 | 35.82 | 35.83 | 35.66 | 35.77 | 1,034 | +0.05(+0.15%) |
Apr 26, 2024 | 35.30 | 35.72 | 35.30 | 35.71 | 1,007 | +0.47(+1.33%) |
Apr 25, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 58 | -0.18(-0.52%) |
Apr 24, 2024 | 35.24 | 35.42 | 35.24 | 35.42 | 330 | -0.00(-0.00%) |
Apr 23, 2024 | 34.92 | 35.44 | 34.92 | 35.43 | 3,684 | +0.66(+1.89%) |
Apr 22, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 15 | +0.36(+1.04%) |
Apr 19, 2024 | 34.80 | 34.80 | 34.41 | 34.41 | 1,179 | -0.87(-2.47%) |
Apr 18, 2024 | 35.34 | 35.34 | 35.28 | 35.28 | 169 | -0.23(-0.65%) |
Apr 17, 2024 | 36.00 | 36.00 | 35.51 | 35.51 | 618 | -0.45(-1.25%) |
Apr 16, 2024 | 35.95 | 36.07 | 35.95 | 35.96 | 1,301 | +0.09(+0.26%) |
Apr 15, 2024 | 36.47 | 36.47 | 35.81 | 35.87 | 1,413 | -0.59(-1.62%) |
Apr 12, 2024 | 36.70 | 36.73 | 36.46 | 36.46 | 2,203 | -0.67(-1.81%) |
Apr 11, 2024 | 37.16 | 37.17 | 37.12 | 37.13 | 4,943 | +0.49(+1.33%) |
Apr 10, 2024 | 36.57 | 36.64 | 36.57 | 36.64 | 818 | -0.17(-0.46%) |
Apr 09, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 111 | -0.06(-0.17%) |
Apr 08, 2024 | 36.90 | 36.90 | 36.88 | 36.88 | 194 | -0.09(-0.24%) |
Apr 05, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 115 | +0.56(+1.54%) |
Apr 04, 2024 | 37.36 | 37.36 | 36.40 | 36.40 | 478 | -0.58(-1.56%) |
Apr 03, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 77 | +0.13(+0.36%) |
Apr 02, 2024 | 36.56 | 36.85 | 36.56 | 36.85 | 317 | -0.24(-0.64%) |
Apr 01, 2024 | 37.07 | 37.09 | 36.89 | 37.09 | 891 | +0.06(+0.15%) |
Mar 28, 2024 | 37.13 | 37.13 | 37.03 | 37.03 | 656 | -0.09(-0.23%) |
Mar 27, 2024 | 36.91 | 37.12 | 36.91 | 37.12 | 1,799 | +0.06(+0.15%) |
Mar 26, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 18 | -0.14(-0.36%) |
Mar 25, 2024 | 37.31 | 37.31 | 37.20 | 37.20 | 378 | -0.05(-0.15%) |
Mar 22, 2024 | 37.16 | 37.31 | 37.16 | 37.25 | 1,595 | -0.07(-0.19%) |
Mar 21, 2024 | 37.45 | 37.45 | 37.32 | 37.32 | 3,165 | +0.36(+0.98%) |
Mar 20, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 59 | +0.42(+1.15%) |
Mar 19, 2024 | 36.16 | 36.54 | 36.16 | 36.54 | 205 | +0.11(+0.31%) |
Mar 18, 2024 | 36.41 | 36.43 | 36.41 | 36.43 | 479 | +0.31(+0.85%) |
Mar 15, 2024 | 36.21 | 36.21 | 36.12 | 36.12 | 3,341 | -0.51(-1.39%) |
Mar 14, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 216 | -0.10(-0.27%) |
Mar 13, 2024 | 36.78 | 36.80 | 36.73 | 36.73 | 3,120 | -0.27(-0.73%) |
Mar 12, 2024 | 36.53 | 37.00 | 36.53 | 37.00 | 2,637 | +0.67(+1.84%) |
Mar 11, 2024 | 36.35 | 36.35 | 36.33 | 36.33 | 348 | -0.36(-0.99%) |
Mar 08, 2024 | 37.50 | 37.50 | 36.69 | 36.69 | 1,286 | -0.65(-1.73%) |
Mar 07, 2024 | 37.12 | 37.34 | 37.12 | 37.34 | 369 | +0.58(+1.58%) |
Mar 06, 2024 | 36.81 | 36.81 | 36.76 | 36.76 | 226 | +0.37(+1.02%) |
Mar 05, 2024 | 36.51 | 36.51 | 36.39 | 36.39 | 486 | -0.74(-1.99%) |
Mar 04, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 316 | +0.11(+0.30%) |
Mar 01, 2024 | 36.51 | 37.02 | 36.51 | 37.02 | 2,116 | +0.65(+1.79%) |
Feb 29, 2024 | 36.30 | 36.37 | 36.20 | 36.37 | 2,117 | +0.47(+1.31%) |
Feb 28, 2024 | 36.02 | 36.02 | 35.90 | 35.90 | 1,391 | -0.21(-0.58%) |
Feb 27, 2024 | 36.07 | 36.16 | 36.07 | 36.11 | 1,456 | +0.02(+0.06%) |
Feb 26, 2024 | 36.07 | 36.24 | 36.06 | 36.09 | 7,170 | +0.04(+0.10%) |
Feb 23, 2024 | 36.35 | 36.35 | 36.05 | 36.05 | 2,910 | -0.08(-0.22%) |
Feb 22, 2024 | 36.17 | 36.17 | 36.13 | 36.13 | 1,743 | +1.22(+3.51%) |
Feb 21, 2024 | 34.87 | 34.92 | 34.70 | 34.91 | 4,168 | -0.22(-0.63%) |
Feb 20, 2024 | 35.36 | 35.36 | 35.06 | 35.13 | 1,098 | -0.41(-1.15%) |
Feb 16, 2024 | 35.77 | 35.77 | 35.54 | 35.54 | 2,028 | -0.29(-0.81%) |
Feb 15, 2024 | 35.76 | 35.89 | 35.76 | 35.83 | 3,046 | +0.01(+0.03%) |
Feb 14, 2024 | 35.53 | 35.82 | 35.53 | 35.82 | 4,537 | +0.62(+1.76%) |
Feb 13, 2024 | 34.97 | 35.36 | 34.97 | 35.20 | 3,577 | -0.49(-1.37%) |
Feb 12, 2024 | 36.01 | 36.01 | 35.69 | 35.69 | 5,031 | -0.25(-0.70%) |
Feb 09, 2024 | 35.57 | 35.94 | 35.57 | 35.94 | 5,424 | +0.46(+1.30%) |
Feb 08, 2024 | 35.55 | 35.55 | 35.47 | 35.48 | 487 | +0.06(+0.16%) |
Feb 07, 2024 | 35.35 | 35.42 | 35.29 | 35.42 | 1,167 | +0.50(+1.44%) |
Feb 06, 2024 | 34.88 | 34.92 | 34.81 | 34.92 | 1,387 | +0.04(+0.11%) |
Feb 05, 2024 | 34.86 | 34.94 | 34.86 | 34.88 | 2,398 | -0.19(-0.54%) |
Feb 02, 2024 | 34.94 | 35.07 | 34.94 | 35.07 | 5,548 | +0.43(+1.24%) |