Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 301 | -0.11(-0.30%) |
Apr 29, 2024 | 34.59 | 35.24 | 34.59 | 35.24 | 983 | +1.15(+3.36%) |
Apr 26, 2024 | 34.38 | 34.75 | 34.08 | 34.09 | 1,761 | -1.13(-3.20%) |
Apr 25, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 447 | +0.35(+1.01%) |
Apr 24, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 579 | +0.69(+2.02%) |
Apr 23, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 19,537 | -0.46(-1.32%) |
Apr 22, 2024 | 34.35 | 34.63 | 34.35 | 34.63 | 6,609 | +0.31(+0.90%) |
Apr 19, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 567 | -0.05(-0.15%) |
Apr 18, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 565 | -0.02(-0.07%) |
Apr 17, 2024 | 34.40 | 34.40 | 33.77 | 34.40 | 5,009 | +0.12(+0.34%) |
Apr 16, 2024 | 34.29 | 34.29 | 34.28 | 34.28 | 1,465 | +0.03(+0.10%) |
Apr 15, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 884 | -0.38(-1.11%) |
Apr 12, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 730 | -0.38(-1.07%) |
Apr 10, 2024 | 35.01 | 529 | +0.48(+1.40%) | |||
Apr 08, 2024 | 34.53 | 411 | -0.72(-2.05%) | |||
Apr 05, 2024 | 35.28 | 35.28 | 35.25 | 35.25 | 602 | +0.76(+2.20%) |
Apr 04, 2024 | 35.04 | 35.04 | 34.49 | 34.49 | 2,111 | -0.19(-0.55%) |
Apr 03, 2024 | 34.57 | 34.68 | 34.57 | 34.68 | 722 | +0.35(+1.02%) |
Apr 02, 2024 | 34.77 | 34.78 | 34.33 | 34.33 | 3,670 | -1.79(-4.94%) |
Apr 01, 2024 | 35.44 | 36.12 | 35.35 | 36.12 | 812 | +0.37(+1.02%) |
Mar 28, 2024 | 35.38 | 35.75 | 35.38 | 35.75 | 1,913 | +0.32(+0.91%) |
Mar 27, 2024 | 35.52 | 35.65 | 35.43 | 35.43 | 870 | +0.68(+1.95%) |
Mar 26, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 1,026 | +0.16(+0.45%) |
Mar 25, 2024 | 34.67 | 34.67 | 34.59 | 34.59 | 943 | +0.60(+1.78%) |
Mar 22, 2024 | 33.94 | 33.99 | 33.94 | 33.99 | 5,144 | -0.71(-2.05%) |
Mar 21, 2024 | 34.36 | 34.70 | 34.36 | 34.70 | 1,374 | +0.28(+0.80%) |
Mar 20, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 603 | -0.18(-0.51%) |
Mar 19, 2024 | 34.59 | 34.60 | 34.59 | 34.60 | 779 | -0.08(-0.23%) |
Mar 18, 2024 | 35.20 | 35.20 | 34.68 | 34.68 | 5,120 | -0.58(-1.63%) |
Mar 15, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 365 | -0.24(-0.69%) |
Mar 14, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 432 | -0.30(-0.84%) |
Mar 13, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 680 | -0.12(-0.33%) |
Mar 12, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 496 | +0.19(+0.53%) |
Mar 11, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 855 | -1.13(-3.07%) |
Mar 07, 2024 | 36.86 | 442 | +0.77(+2.13%) | |||
Mar 06, 2024 | 36.09 | 36.59 | 36.09 | 36.09 | 1,218 | -0.10(-0.28%) |
Mar 05, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 646 | -0.23(-0.63%) |
Mar 04, 2024 | 37.02 | 37.02 | 36.21 | 36.42 | 3,050 | -0.60(-1.62%) |
Mar 01, 2024 | 36.36 | 37.02 | 36.27 | 37.02 | 6,705 | +1.68(+4.75%) |
Feb 29, 2024 | 36.22 | 36.22 | 35.34 | 35.34 | 843 | -1.79(-4.82%) |
Feb 28, 2024 | 36.90 | 37.63 | 36.90 | 37.13 | 5,761 | +1.06(+2.94%) |
Feb 27, 2024 | 36.91 | 36.91 | 36.02 | 36.07 | 1,315 | -0.13(-0.37%) |
Feb 26, 2024 | 36.70 | 36.70 | 35.52 | 36.20 | 1,809 | -0.32(-0.86%) |
Feb 23, 2024 | 35.76 | 36.53 | 35.72 | 36.52 | 4,148 | -0.61(-1.64%) |
Feb 22, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 584 | +0.15(+0.41%) |
Feb 21, 2024 | 37.00 | 37.06 | 36.82 | 36.98 | 2,116 | +0.23(+0.64%) |
Feb 20, 2024 | 36.77 | 36.77 | 36.74 | 36.74 | 792 | +2.00(+5.77%) |
Feb 16, 2024 | 34.19 | 34.81 | 34.19 | 34.74 | 1,559 | +0.84(+2.48%) |
Feb 15, 2024 | 33.85 | 33.90 | 33.85 | 33.90 | 934 | -0.47(-1.36%) |
Feb 13, 2024 | 34.37 | 269 | +0.27(+0.80%) | |||
Feb 12, 2024 | 34.13 | 34.60 | 34.09 | 34.09 | 1,284 | -0.48(-1.38%) |
Feb 09, 2024 | 34.50 | 34.62 | 34.09 | 34.57 | 1,579 | +0.35(+1.01%) |
Feb 08, 2024 | 34.16 | 34.23 | 34.16 | 34.23 | 644 | -0.06(-0.19%) |
Feb 07, 2024 | 34.22 | 34.57 | 33.49 | 34.29 | 6,351 | +0.04(+0.12%) |
Feb 06, 2024 | 33.56 | 34.25 | 33.56 | 34.25 | 18,904 | +1.09(+3.29%) |
Feb 05, 2024 | 34.10 | 34.10 | 33.11 | 33.16 | 1,602 | -0.22(-0.66%) |
Feb 02, 2024 | 34.45 | 34.45 | 33.38 | 33.38 | 4,548 | -1.84(-5.21%) |