Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 36.43 | 36.50 | 36.09 | 36.32 | 499,860 | +0.00(+0.00%) |
Apr 25, 2024 | 36.25 | 36.37 | 35.88 | 36.32 | 597,624 | +0.08(+0.21%) |
Apr 24, 2024 | 35.71 | 36.27 | 35.51 | 36.24 | 529,201 | +0.34(+0.94%) |
Apr 23, 2024 | 36.26 | 36.77 | 35.88 | 35.91 | 459,129 | -0.40(-1.09%) |
Apr 22, 2024 | 36.23 | 36.46 | 36.04 | 36.30 | 337,641 | +0.08(+0.22%) |
Apr 19, 2024 | 35.61 | 36.30 | 35.53 | 36.22 | 844,707 | +0.48(+1.36%) |
Apr 18, 2024 | 35.59 | 35.87 | 35.41 | 35.74 | 460,588 | +0.23(+0.64%) |
Apr 17, 2024 | 35.69 | 35.72 | 35.19 | 35.51 | 579,938 | -0.08(-0.22%) |
Apr 16, 2024 | 35.42 | 35.66 | 35.14 | 35.59 | 771,236 | -0.19(-0.53%) |
Apr 15, 2024 | 36.01 | 36.29 | 35.60 | 35.78 | 511,490 | -0.07(-0.19%) |
Apr 12, 2024 | 36.55 | 36.83 | 35.62 | 35.85 | 723,718 | -0.67(-1.84%) |
Apr 11, 2024 | 36.61 | 36.62 | 36.06 | 36.52 | 593,146 | +0.09(+0.24%) |
Apr 10, 2024 | 36.22 | 36.50 | 36.00 | 36.43 | 801,629 | -0.42(-1.13%) |
Apr 09, 2024 | 37.12 | 37.37 | 36.66 | 36.85 | 718,104 | -0.21(-0.56%) |
Apr 08, 2024 | 36.95 | 37.15 | 36.68 | 37.05 | 464,670 | +0.25(+0.67%) |
Apr 05, 2024 | 36.53 | 36.97 | 36.17 | 36.81 | 624,935 | +0.02(+0.05%) |
Apr 04, 2024 | 37.12 | 37.17 | 36.52 | 36.79 | 539,840 | +0.01(+0.03%) |
Apr 03, 2024 | 36.85 | 36.97 | 36.35 | 36.78 | 462,699 | -0.14(-0.38%) |
Apr 02, 2024 | 36.95 | 37.43 | 36.87 | 36.92 | 519,959 | -0.06(-0.16%) |
Apr 01, 2024 | 37.31 | 37.31 | 36.75 | 36.97 | 332,855 | -0.27(-0.72%) |
Mar 28, 2024 | 37.05 | 37.16 | 37.15 | 37.24 | 606,639 | +0.19(+0.51%) |
Mar 27, 2024 | 36.75 | 37.13 | 36.63 | 37.05 | 400,269 | +0.53(+1.46%) |
Mar 26, 2024 | 36.61 | 36.61 | 36.21 | 36.52 | 576,973 | +0.06(+0.16%) |
Mar 25, 2024 | 36.89 | 36.96 | 36.35 | 36.46 | 320,817 | -0.32(-0.86%) |
Mar 22, 2024 | 36.98 | 37.12 | 36.76 | 36.78 | 713,766 | -0.02(-0.05%) |
Mar 21, 2024 | 36.89 | 37.02 | 36.56 | 36.80 | 541,770 | +0.12(+0.32%) |
Mar 20, 2024 | 36.23 | 36.74 | 36.22 | 36.68 | 554,961 | +0.27(+0.73%) |
Mar 19, 2024 | 36.62 | 36.86 | 36.24 | 36.41 | 410,398 | -0.15(-0.41%) |
Mar 18, 2024 | 36.15 | 36.77 | 35.75 | 36.56 | 1,382,783 | +0.25(+0.68%) |
Mar 15, 2024 | 36.10 | 36.59 | 36.10 | 36.31 | 1,516,782 | +0.07(+0.19%) |
Mar 14, 2024 | 36.32 | 36.52 | 35.87 | 36.24 | 764,942 | -0.29(-0.79%) |
Mar 13, 2024 | 36.99 | 37.42 | 36.27 | 36.53 | 869,528 | -0.47(-1.28%) |
Mar 12, 2024 | 37.21 | 37.21 | 36.79 | 37.00 | 491,151 | -0.31(-0.82%) |
Mar 11, 2024 | 37.29 | 37.71 | 37.26 | 37.31 | 522,798 | +0.02(+0.05%) |
Mar 08, 2024 | 37.44 | 37.56 | 36.90 | 37.29 | 814,618 | -0.05(-0.13%) |
Mar 07, 2024 | 37.34 | 37.50 | 36.87 | 37.34 | 1,466,808 | +0.56(+1.53%) |
Mar 06, 2024 | 37.22 | 37.53 | 36.62 | 36.78 | 653,421 | -0.22(-0.59%) |
Mar 05, 2024 | 37.59 | 37.82 | 36.82 | 36.99 | 730,888 | -0.48(-1.29%) |
Mar 04, 2024 | 36.28 | 37.74 | 36.24 | 37.48 | 1,074,266 | +1.07(+2.93%) |
Mar 01, 2024 | 36.12 | 36.95 | 35.57 | 36.41 | 2,530,842 | +0.29(+0.79%) |
Feb 29, 2024 | 37.41 | 37.69 | 35.91 | 36.12 | 3,061,539 | -1.09(-2.92%) |
Feb 28, 2024 | 37.65 | 37.75 | 37.08 | 37.21 | 1,246,982 | -0.41(-1.08%) |
Feb 27, 2024 | 36.91 | 37.64 | 36.63 | 37.62 | 1,058,782 | +0.97(+2.65%) |
Feb 26, 2024 | 37.13 | 37.20 | 36.34 | 36.65 | 936,531 | -0.69(-1.85%) |
Feb 23, 2024 | 37.18 | 37.61 | 36.98 | 37.34 | 902,828 | +0.16(+0.43%) |
Feb 22, 2024 | 37.24 | 37.37 | 36.70 | 37.18 | 780,521 | -0.44(-1.16%) |
Feb 21, 2024 | 37.28 | 37.62 | 37.15 | 37.62 | 875,590 | +0.42(+1.12%) |
Feb 20, 2024 | 37.06 | 37.33 | 36.95 | 37.20 | 910,924 | +0.14(+0.37%) |
Feb 16, 2024 | 37.13 | 37.25 | 36.70 | 37.06 | 2,154,924 | -0.14(-0.37%) |
Feb 15, 2024 | 36.61 | 37.25 | 36.50 | 37.20 | 1,541,994 | +0.76(+2.09%) |
Feb 14, 2024 | 36.23 | 36.56 | 35.97 | 36.44 | 1,039,195 | +0.54(+1.52%) |
Feb 13, 2024 | 36.64 | 37.00 | 35.69 | 35.90 | 1,494,776 | -1.12(-3.02%) |
Feb 12, 2024 | 36.61 | 37.22 | 36.61 | 37.01 | 1,155,206 | +0.42(+1.14%) |
Feb 09, 2024 | 36.76 | 36.88 | 36.42 | 36.60 | 919,189 | -0.09(-0.24%) |
Feb 08, 2024 | 36.61 | 36.95 | 36.14 | 36.69 | 1,748,330 | +0.12(+0.32%) |
Feb 07, 2024 | 35.69 | 36.90 | 35.52 | 36.57 | 3,504,083 | +0.75(+2.10%) |
Feb 06, 2024 | 34.36 | 36.01 | 34.36 | 35.82 | 2,473,575 | +1.44(+4.20%) |
Feb 05, 2024 | 34.89 | 34.89 | 34.26 | 34.37 | 1,275,299 | -0.89(-2.53%) |
Feb 02, 2024 | 35.56 | 35.61 | 34.87 | 35.26 | 1,057,521 | -0.66(-1.85%) |