Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.29 | 36.29 | 35.73 | 35.73 | 1,831 | -0.72(-1.98%) |
Apr 29, 2024 | 36.39 | 36.54 | 36.33 | 36.45 | 2,639 | +0.13(+0.37%) |
Apr 26, 2024 | 36.54 | 36.54 | 36.32 | 36.32 | 1,380 | +0.45(+1.25%) |
Apr 25, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 3 | -0.30(-0.83%) |
Apr 24, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 334 | +0.01(+0.02%) |
Apr 23, 2024 | 35.98 | 36.30 | 35.88 | 36.16 | 12,198 | +0.60(+1.70%) |
Apr 22, 2024 | 35.64 | 35.64 | 35.56 | 35.56 | 225 | +0.29(+0.83%) |
Apr 19, 2024 | 35.38 | 35.38 | 35.27 | 35.27 | 224 | -0.40(-1.12%) |
Apr 18, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 4 | -0.22(-0.62%) |
Apr 17, 2024 | 35.96 | 35.96 | 35.89 | 35.89 | 1,210 | -0.35(-0.97%) |
Apr 16, 2024 | 36.55 | 36.55 | 36.18 | 36.24 | 15,473 | -0.16(-0.43%) |
Apr 15, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 343 | -0.72(-1.95%) |
Apr 12, 2024 | 37.62 | 37.62 | 37.12 | 37.12 | 190 | -1.07(-2.79%) |
Apr 11, 2024 | 37.33 | 38.18 | 37.33 | 38.18 | 1,025 | +0.53(+1.40%) |
Apr 10, 2024 | 37.34 | 37.80 | 37.34 | 37.66 | 1,121 | -0.63(-1.63%) |
Apr 09, 2024 | 38.05 | 38.28 | 38.05 | 38.28 | 630 | +0.04(+0.10%) |
Apr 08, 2024 | 38.46 | 38.46 | 38.25 | 38.25 | 11,334 | -0.18(-0.46%) |
Apr 05, 2024 | 38.14 | 38.46 | 38.14 | 38.42 | 2,869 | +0.81(+2.16%) |
Apr 04, 2024 | 39.07 | 39.07 | 37.59 | 37.61 | 1,045 | -0.91(-2.36%) |
Apr 03, 2024 | 38.65 | 38.65 | 38.29 | 38.52 | 15,153 | +0.14(+0.37%) |
Apr 02, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 137 | -0.61(-1.56%) |
Apr 01, 2024 | 39.30 | 39.30 | 38.75 | 38.98 | 5,147 | -0.15(-0.39%) |
Mar 28, 2024 | 39.09 | 39.19 | 39.06 | 39.14 | 2,958 | +0.12(+0.29%) |
Mar 27, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 160 | +0.64(+1.66%) |
Mar 26, 2024 | 38.75 | 38.75 | 38.38 | 38.38 | 1,320 | -0.28(-0.71%) |
Mar 25, 2024 | 38.62 | 38.69 | 38.62 | 38.66 | 1,911 | -0.24(-0.62%) |
Mar 22, 2024 | 38.92 | 38.92 | 38.80 | 38.90 | 611 | -0.10(-0.25%) |
Mar 21, 2024 | 39.36 | 42.84 | 39.00 | 39.00 | 13,358 | +0.35(+0.91%) |
Mar 20, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 423 | +0.62(+1.62%) |
Mar 19, 2024 | 37.60 | 38.03 | 37.60 | 38.03 | 956 | +0.44(+1.17%) |
Mar 18, 2024 | 37.81 | 37.81 | 37.59 | 37.59 | 711 | +0.48(+1.29%) |
Mar 15, 2024 | 37.25 | 37.25 | 37.11 | 37.11 | 811 | -0.45(-1.20%) |
Mar 14, 2024 | 37.50 | 37.56 | 37.50 | 37.56 | 164 | -0.23(-0.60%) |
Mar 13, 2024 | 38.15 | 38.15 | 37.79 | 37.79 | 793 | -0.21(-0.56%) |
Mar 12, 2024 | 37.68 | 38.00 | 37.68 | 38.00 | 2,617 | +0.84(+2.26%) |
Mar 11, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 125 | -0.10(-0.28%) |
Mar 08, 2024 | 38.14 | 38.14 | 37.27 | 37.27 | 1,800 | -0.47(-1.24%) |
Mar 07, 2024 | 37.59 | 37.74 | 37.59 | 37.74 | 619 | +0.78(+2.10%) |
Mar 06, 2024 | 36.95 | 37.24 | 36.88 | 36.96 | 25,282 | +0.43(+1.16%) |
Mar 05, 2024 | 36.68 | 36.68 | 36.54 | 36.54 | 500 | -0.80(-2.14%) |
Mar 04, 2024 | 37.33 | 37.44 | 37.33 | 37.34 | 511 | -0.10(-0.27%) |
Mar 01, 2024 | 37.21 | 37.44 | 37.21 | 37.44 | 225 | +0.55(+1.48%) |
Feb 29, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 161 | +0.52(+1.43%) |
Feb 28, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 14 | -0.13(-0.36%) |
Feb 27, 2024 | 36.40 | 36.53 | 36.40 | 36.51 | 5,134 | +0.16(+0.44%) |
Feb 26, 2024 | 36.76 | 36.76 | 36.35 | 36.35 | 1,662 | -0.41(-1.11%) |
Feb 23, 2024 | 37.00 | 37.00 | 36.74 | 36.76 | 1,568 | +0.05(+0.13%) |
Feb 22, 2024 | 36.62 | 36.71 | 36.62 | 36.71 | 310 | +1.48(+4.21%) |
Feb 21, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 68 | +0.11(+0.31%) |
Feb 20, 2024 | 35.04 | 35.12 | 34.96 | 35.12 | 597 | -0.47(-1.33%) |
Feb 16, 2024 | 35.66 | 35.66 | 35.59 | 35.59 | 148 | -0.32(-0.89%) |
Feb 15, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 103 | +0.40(+1.12%) |
Feb 14, 2024 | 35.12 | 35.51 | 35.12 | 35.51 | 100 | +0.59(+1.69%) |
Feb 13, 2024 | 35.00 | 35.14 | 34.92 | 34.92 | 34,511 | -1.04(-2.89%) |
Feb 12, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 58 | -0.06(-0.15%) |
Feb 09, 2024 | 35.99 | 36.01 | 35.99 | 36.01 | 118 | +0.46(+1.30%) |
Feb 08, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 17 | +0.04(+0.11%) |
Feb 07, 2024 | 35.39 | 35.57 | 35.39 | 35.52 | 563 | +0.60(+1.73%) |
Feb 06, 2024 | 34.87 | 34.91 | 34.87 | 34.91 | 3,639 | -0.01(-0.02%) |
Feb 05, 2024 | 34.77 | 34.92 | 34.77 | 34.92 | 255 | -0.22(-0.62%) |
Feb 02, 2024 | 34.97 | 35.14 | 34.97 | 35.14 | 22,888 | +0.84(+2.45%) |