Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.95 | 33.96 | 33.88 | 33.89 | 10,052 | -0.12(-0.35%) |
Apr 29, 2024 | 34.01 | 34.05 | 33.98 | 34.01 | 11,063 | +0.12(+0.36%) |
Apr 26, 2024 | 33.94 | 33.94 | 33.88 | 33.89 | 14,545 | -0.04(-0.12%) |
Apr 25, 2024 | 33.88 | 33.94 | 33.88 | 33.93 | 7,379 | -0.10(-0.31%) |
Apr 24, 2024 | 34.08 | 34.08 | 33.99 | 34.03 | 7,752 | -0.07(-0.21%) |
Apr 23, 2024 | 34.03 | 34.15 | 34.02 | 34.11 | 5,940 | +0.02(+0.06%) |
Apr 22, 2024 | 34.06 | 34.10 | 34.06 | 34.09 | 4,138 | +0.05(+0.13%) |
Apr 19, 2024 | 34.06 | 34.10 | 34.02 | 34.04 | 7,944 | +0.02(+0.07%) |
Apr 18, 2024 | 34.05 | 34.06 | 34.00 | 34.02 | 7,892 | -0.09(-0.27%) |
Apr 17, 2024 | 34.09 | 34.14 | 34.04 | 34.11 | 191,172 | +0.16(+0.46%) |
Apr 16, 2024 | 33.98 | 33.99 | 33.90 | 33.95 | 138,103 | -0.06(-0.18%) |
Apr 15, 2024 | 34.12 | 34.12 | 33.99 | 34.01 | 67,305 | -0.29(-0.85%) |
Apr 12, 2024 | 34.32 | 34.36 | 34.29 | 34.30 | 45,317 | +0.14(+0.41%) |
Apr 11, 2024 | 34.23 | 34.24 | 34.12 | 34.16 | 8,115 | -0.06(-0.16%) |
Apr 10, 2024 | 34.40 | 34.40 | 34.19 | 34.22 | 8,931 | -0.43(-1.26%) |
Apr 09, 2024 | 34.64 | 34.67 | 34.62 | 34.65 | 54,190 | +0.12(+0.35%) |
Apr 08, 2024 | 34.51 | 34.54 | 34.47 | 34.53 | 22,482 | -0.03(-0.09%) |
Apr 05, 2024 | 34.58 | 34.65 | 34.55 | 34.56 | 3,212 | -0.14(-0.41%) |
Apr 04, 2024 | 34.68 | 34.73 | 34.63 | 34.70 | 5,754 | +0.09(+0.27%) |
Apr 03, 2024 | 34.57 | 34.63 | 34.48 | 34.61 | 8,778 | +0.02(+0.06%) |
Apr 02, 2024 | 34.49 | 34.60 | 34.49 | 34.59 | 12,091 | -0.04(-0.13%) |
Apr 01, 2024 | 34.84 | 34.84 | 34.61 | 34.63 | 5,763 | -0.23(-0.65%) |
Mar 28, 2024 | 34.90 | 34.93 | 34.85 | 34.86 | 9,510 | -0.06(-0.18%) |
Mar 27, 2024 | 34.85 | 34.94 | 34.84 | 34.92 | 13,217 | +0.02(+0.07%) |
Mar 26, 2024 | 34.91 | 34.91 | 34.86 | 34.90 | 13,139 | +0.03(+0.08%) |
Mar 25, 2024 | 34.91 | 34.91 | 34.86 | 34.87 | 3,754 | -0.03(-0.09%) |
Mar 22, 2024 | 34.99 | 34.99 | 34.89 | 34.90 | 7,397 | +0.12(+0.35%) |
Mar 21, 2024 | 34.88 | 34.88 | 34.76 | 34.78 | 8,406 | +0.05(+0.14%) |
Mar 20, 2024 | 34.76 | 34.77 | 34.69 | 34.73 | 11,184 | +0.07(+0.20%) |
Mar 19, 2024 | 34.66 | 34.67 | 34.62 | 34.66 | 13,538 | +0.03(+0.09%) |
Mar 18, 2024 | 34.63 | 34.63 | 34.56 | 34.63 | 11,488 | +0.01(+0.01%) |
Mar 15, 2024 | 34.64 | 34.65 | 34.61 | 34.62 | 24,504 | -0.05(-0.13%) |
Mar 14, 2024 | 34.77 | 34.77 | 34.62 | 34.67 | 61,178 | -0.18(-0.53%) |
Mar 13, 2024 | 34.89 | 34.90 | 34.83 | 34.85 | 67,098 | -0.03(-0.07%) |
Mar 12, 2024 | 34.90 | 34.94 | 34.86 | 34.88 | 897,625 | -0.10(-0.29%) |
Mar 11, 2024 | 34.97 | 34.99 | 34.95 | 34.98 | 8,766 | -0.03(-0.09%) |
Mar 08, 2024 | 35.04 | 35.04 | 35.00 | 35.01 | 4,049 | +0.06(+0.17%) |
Mar 07, 2024 | 35.00 | 35.00 | 34.90 | 34.95 | 5,481 | +0.08(+0.22%) |
Mar 06, 2024 | 34.80 | 34.93 | 34.79 | 34.87 | 10,404 | +0.06(+0.18%) |
Mar 05, 2024 | 34.81 | 34.81 | 34.76 | 34.81 | 7,774 | +0.13(+0.37%) |
Mar 04, 2024 | 34.69 | 34.69 | 34.63 | 34.68 | 6,013 | -0.02(-0.06%) |
Mar 01, 2024 | 34.75 | 34.75 | 34.63 | 34.70 | 4,303 | +0.11(+0.33%) |
Feb 29, 2024 | 34.61 | 34.62 | 34.57 | 34.59 | 2,143 | +0.08(+0.22%) |
Feb 28, 2024 | 34.54 | 34.54 | 34.47 | 34.51 | 9,081 | +0.07(+0.19%) |
Feb 27, 2024 | 34.55 | 34.55 | 34.42 | 34.44 | 7,996 | -0.17(-0.48%) |
Feb 26, 2024 | 34.70 | 34.70 | 34.56 | 34.61 | 2,207 | -0.08(-0.23%) |
Feb 23, 2024 | 34.59 | 34.70 | 34.58 | 34.69 | 4,737 | +0.15(+0.44%) |
Feb 22, 2024 | 34.54 | 34.56 | 34.51 | 34.54 | 2,970 | +0.01(+0.04%) |
Feb 21, 2024 | 34.65 | 34.65 | 34.52 | 34.52 | 5,957 | -0.07(-0.21%) |
Feb 20, 2024 | 34.57 | 34.60 | 34.57 | 34.60 | 2,200 | +0.02(+0.05%) |
Feb 16, 2024 | 34.55 | 34.58 | 34.55 | 34.58 | 1,179 | -0.09(-0.26%) |
Feb 15, 2024 | 34.66 | 34.68 | 34.65 | 34.67 | 2,069 | +0.12(+0.35%) |
Feb 14, 2024 | 34.46 | 34.56 | 34.46 | 34.55 | 6,703 | +0.12(+0.34%) |
Feb 13, 2024 | 34.54 | 34.56 | 34.43 | 34.43 | 3,250 | -0.30(-0.88%) |
Feb 12, 2024 | 34.75 | 34.76 | 34.71 | 34.73 | 1,949 | +0.03(+0.08%) |
Feb 09, 2024 | 34.70 | 34.72 | 34.66 | 34.71 | 5,554 | -0.02(-0.07%) |
Feb 08, 2024 | 34.70 | 34.76 | 34.68 | 34.73 | 2,652 | -0.09(-0.24%) |
Feb 07, 2024 | 34.85 | 34.88 | 34.81 | 34.81 | 3,042 | -0.05(-0.14%) |
Feb 06, 2024 | 34.77 | 34.86 | 34.76 | 34.86 | 1,555 | +0.14(+0.41%) |
Feb 05, 2024 | 34.80 | 34.80 | 34.66 | 34.72 | 2,460 | -0.25(-0.72%) |
Feb 02, 2024 | 34.99 | 35.01 | 34.93 | 34.97 | 1,766 | -0.27(-0.76%) |