Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.83 | 35.06 | 34.60 | 34.61 | 2,354,058 | -0.33(-0.94%) |
Apr 29, 2024 | 34.60 | 35.06 | 34.52 | 34.93 | 3,239,358 | +0.44(+1.27%) |
Apr 26, 2024 | 34.58 | 34.72 | 34.29 | 34.50 | 4,706,218 | -0.24(-0.69%) |
Apr 25, 2024 | 34.98 | 35.10 | 34.58 | 34.73 | 4,712,153 | -0.41(-1.16%) |
Apr 24, 2024 | 35.82 | 35.82 | 34.99 | 35.14 | 5,659,324 | -0.52(-1.45%) |
Apr 23, 2024 | 35.84 | 35.89 | 35.54 | 35.66 | 3,096,635 | -0.23(-0.64%) |
Apr 22, 2024 | 35.94 | 36.06 | 35.79 | 35.89 | 2,370,618 | +0.05(+0.14%) |
Apr 19, 2024 | 36.07 | 36.07 | 35.79 | 35.84 | 4,139,615 | -0.10(-0.28%) |
Apr 18, 2024 | 36.30 | 36.31 | 35.79 | 35.94 | 5,424,510 | -0.32(-0.88%) |
Apr 17, 2024 | 36.23 | 36.34 | 36.14 | 36.26 | 2,760,800 | +0.05(+0.14%) |
Apr 16, 2024 | 36.30 | 36.40 | 36.19 | 36.21 | 2,381,829 | -0.09(-0.25%) |
Apr 15, 2024 | 36.55 | 36.57 | 36.25 | 36.29 | 2,475,383 | -0.13(-0.35%) |
Apr 12, 2024 | 36.63 | 36.65 | 36.42 | 36.42 | 2,121,707 | -0.28(-0.76%) |
Apr 11, 2024 | 36.77 | 36.79 | 36.61 | 36.70 | 2,760,313 | -0.04(-0.11%) |
Apr 10, 2024 | 36.87 | 36.88 | 36.63 | 36.74 | 3,317,685 | -0.21(-0.56%) |
Apr 09, 2024 | 36.91 | 37.03 | 36.87 | 36.95 | 2,176,618 | +0.05(+0.13%) |
Apr 08, 2024 | 36.84 | 37.02 | 36.83 | 36.90 | 3,712,250 | +0.06(+0.16%) |
Apr 05, 2024 | 36.82 | 36.89 | 36.77 | 36.84 | 2,146,790 | +0.10(+0.27%) |
Apr 04, 2024 | 36.88 | 36.93 | 36.72 | 36.74 | 3,553,255 | -0.08(-0.22%) |
Apr 03, 2024 | 36.71 | 36.88 | 36.67 | 36.82 | 3,013,544 | +0.14(+0.38%) |
Apr 02, 2024 | 36.82 | 36.86 | 36.56 | 36.68 | 7,913,950 | -0.14(-0.38%) |
Apr 01, 2024 | 36.96 | 36.96 | 36.75 | 36.82 | 2,438,019 | -0.01(-0.03%) |
Mar 28, 2024 | 37.05 | 37.06 | 36.80 | 36.83 | 3,946,965 | -0.22(-0.59%) |
Mar 27, 2024 | 36.87 | 37.06 | 36.78 | 37.05 | 3,221,546 | +0.24(+0.65%) |
Mar 26, 2024 | 36.84 | 36.89 | 36.81 | 36.81 | 2,013,214 | -0.03(-0.08%) |
Mar 25, 2024 | 36.77 | 36.86 | 36.73 | 36.84 | 2,493,940 | +0.02(+0.05%) |
Mar 22, 2024 | 36.81 | 36.84 | 36.69 | 36.82 | 3,327,541 | +0.11(+0.30%) |
Mar 21, 2024 | 36.64 | 36.83 | 36.55 | 36.71 | 2,478,643 | +0.12(+0.33%) |
Mar 20, 2024 | 36.48 | 36.59 | 36.42 | 36.59 | 2,365,373 | +0.11(+0.30%) |
Mar 19, 2024 | 36.46 | 36.57 | 36.42 | 36.48 | 3,608,290 | +0.00(+0.00%) |
Mar 18, 2024 | 36.32 | 36.54 | 36.26 | 36.48 | 3,921,091 | +0.49(+1.35%) |
Mar 15, 2024 | 36.19 | 36.38 | 35.98 | 36.00 | 20,905,240 | -0.25(-0.69%) |
Mar 14, 2024 | 36.37 | 36.49 | 36.11 | 36.25 | 3,870,693 | -0.12(-0.33%) |
Mar 13, 2024 | 36.67 | 36.71 | 36.33 | 36.36 | 4,513,445 | -0.26(-0.71%) |
Mar 12, 2024 | 36.91 | 36.94 | 36.56 | 36.62 | 4,016,178 | -0.15(-0.41%) |
Mar 11, 2024 | 37.07 | 37.11 | 36.74 | 36.77 | 4,279,474 | -0.36(-0.96%) |
Mar 08, 2024 | 37.12 | 37.21 | 37.12 | 37.13 | 3,103,951 | +0.01(+0.03%) |
Mar 07, 2024 | 37.17 | 37.22 | 37.02 | 37.12 | 2,110,848 | -0.09(-0.24%) |
Mar 06, 2024 | 37.27 | 37.33 | 37.13 | 37.21 | 2,049,552 | -0.01(-0.03%) |
Mar 05, 2024 | 37.37 | 37.38 | 37.18 | 37.22 | 3,170,595 | -0.19(-0.50%) |
Mar 04, 2024 | 37.12 | 37.46 | 37.03 | 37.41 | 2,933,703 | +0.27(+0.72%) |
Mar 01, 2024 | 36.83 | 37.15 | 36.74 | 37.14 | 3,061,281 | +0.34(+0.92%) |
Feb 29, 2024 | 36.74 | 36.91 | 36.56 | 36.80 | 5,675,675 | +0.20(+0.54%) |
Feb 28, 2024 | 36.70 | 36.75 | 36.55 | 36.60 | 2,789,392 | -0.11(-0.30%) |
Feb 27, 2024 | 36.70 | 36.81 | 36.68 | 36.71 | 1,850,468 | +0.08(+0.22%) |
Feb 26, 2024 | 36.75 | 36.85 | 36.61 | 36.63 | 2,210,306 | -0.10(-0.27%) |
Feb 23, 2024 | 36.76 | 36.96 | 36.72 | 36.73 | 2,159,061 | +0.02(+0.05%) |
Feb 22, 2024 | 36.63 | 36.79 | 36.61 | 36.71 | 3,522,796 | +0.17(+0.46%) |
Feb 21, 2024 | 36.14 | 36.61 | 36.13 | 36.54 | 5,372,830 | +0.09(+0.24%) |
Feb 20, 2024 | 36.40 | 36.60 | 36.39 | 36.45 | 4,149,855 | -0.02(-0.05%) |
Feb 16, 2024 | 36.58 | 36.71 | 36.45 | 36.47 | 2,074,332 | -0.09(-0.24%) |
Feb 15, 2024 | 36.63 | 36.72 | 36.54 | 36.56 | 2,705,720 | -0.02(-0.05%) |
Feb 14, 2024 | 36.55 | 36.73 | 36.55 | 36.58 | 2,923,878 | -0.03(-0.08%) |
Feb 13, 2024 | 36.42 | 36.65 | 36.37 | 36.61 | 3,844,055 | +0.06(+0.16%) |
Feb 12, 2024 | 36.58 | 36.60 | 36.52 | 36.55 | 2,279,439 | -0.03(-0.08%) |
Feb 09, 2024 | 36.50 | 36.62 | 36.48 | 36.58 | 2,758,185 | +0.08(+0.22%) |
Feb 08, 2024 | 36.55 | 36.62 | 36.45 | 36.50 | 2,070,256 | -0.08(-0.22%) |
Feb 07, 2024 | 36.65 | 36.76 | 36.57 | 36.58 | 2,946,778 | +0.04(+0.11%) |
Feb 06, 2024 | 36.50 | 36.62 | 36.50 | 36.54 | 4,347,844 | +0.05(+0.14%) |
Feb 05, 2024 | 36.45 | 36.53 | 36.38 | 36.49 | 3,580,853 | +0.00(+0.00%) |
Feb 02, 2024 | 36.50 | 36.56 | 36.40 | 36.49 | 3,678,524 | +0.05(+0.14%) |