Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.77 | 36.23 | 35.69 | 35.80 | 2,674,779 | -0.31(-0.86%) |
Apr 29, 2024 | 36.69 | 36.85 | 35.92 | 36.11 | 1,935,683 | -0.30(-0.82%) |
Apr 26, 2024 | 35.91 | 36.61 | 35.86 | 36.41 | 1,530,466 | +0.65(+1.82%) |
Apr 25, 2024 | 35.28 | 35.79 | 35.11 | 35.76 | 1,925,772 | +0.19(+0.53%) |
Apr 24, 2024 | 35.41 | 35.75 | 35.19 | 35.57 | 2,764,264 | -0.03(-0.08%) |
Apr 23, 2024 | 35.58 | 35.80 | 35.42 | 35.60 | 2,230,708 | +0.09(+0.25%) |
Apr 22, 2024 | 35.36 | 35.51 | 35.15 | 35.51 | 3,556,260 | +0.24(+0.68%) |
Apr 19, 2024 | 35.18 | 35.40 | 34.99 | 35.27 | 2,657,299 | +0.24(+0.69%) |
Apr 18, 2024 | 34.74 | 35.20 | 34.56 | 35.03 | 2,623,232 | +0.37(+1.07%) |
Apr 17, 2024 | 34.77 | 34.98 | 34.45 | 34.66 | 1,942,709 | -0.01(-0.03%) |
Apr 16, 2024 | 35.02 | 35.02 | 34.59 | 34.67 | 1,458,268 | -0.40(-1.14%) |
Apr 15, 2024 | 35.79 | 35.79 | 34.85 | 35.07 | 1,330,432 | -0.49(-1.38%) |
Apr 12, 2024 | 36.07 | 36.07 | 35.43 | 35.56 | 1,488,074 | -0.53(-1.47%) |
Apr 11, 2024 | 36.34 | 36.35 | 35.61 | 36.09 | 1,737,275 | +0.03(+0.08%) |
Apr 10, 2024 | 35.85 | 36.16 | 35.54 | 36.06 | 2,054,243 | -0.50(-1.37%) |
Apr 09, 2024 | 36.71 | 36.87 | 36.28 | 36.56 | 1,814,615 | +0.00(+0.00%) |
Apr 08, 2024 | 36.10 | 36.58 | 36.07 | 36.56 | 2,397,366 | +0.57(+1.58%) |
Apr 05, 2024 | 35.54 | 36.07 | 35.48 | 35.99 | 1,067,907 | +0.32(+0.90%) |
Apr 04, 2024 | 36.24 | 36.37 | 35.65 | 35.67 | 1,602,509 | -0.25(-0.70%) |
Apr 03, 2024 | 35.95 | 36.15 | 35.79 | 35.92 | 1,591,632 | -0.14(-0.39%) |
Apr 02, 2024 | 36.04 | 36.20 | 35.88 | 36.06 | 1,915,123 | -0.28(-0.77%) |
Apr 01, 2024 | 36.71 | 36.87 | 36.07 | 36.34 | 1,359,573 | -0.44(-1.20%) |
Mar 28, 2024 | 36.42 | 36.84 | 36.83 | 36.78 | 1,954,809 | +0.53(+1.46%) |
Mar 27, 2024 | 36.02 | 36.33 | 35.87 | 36.25 | 2,243,443 | +0.63(+1.77%) |
Mar 26, 2024 | 36.01 | 36.03 | 35.60 | 35.62 | 2,583,126 | -0.41(-1.14%) |
Mar 25, 2024 | 36.45 | 36.46 | 35.95 | 36.03 | 1,864,853 | -0.30(-0.83%) |
Mar 22, 2024 | 36.95 | 36.96 | 36.27 | 36.33 | 2,435,522 | -0.27(-0.74%) |
Mar 21, 2024 | 36.25 | 36.60 | 36.17 | 36.60 | 2,194,346 | +0.38(+1.05%) |
Mar 20, 2024 | 35.91 | 36.31 | 35.73 | 36.22 | 3,106,640 | +0.29(+0.81%) |
Mar 19, 2024 | 35.96 | 36.13 | 35.66 | 35.93 | 2,023,058 | +0.08(+0.22%) |
Mar 18, 2024 | 36.32 | 36.34 | 35.84 | 35.85 | 3,180,433 | -0.43(-1.19%) |
Mar 15, 2024 | 35.96 | 36.44 | 35.96 | 36.28 | 5,020,316 | -0.04(-0.11%) |
Mar 14, 2024 | 36.49 | 36.53 | 36.14 | 36.32 | 2,514,005 | -0.27(-0.74%) |
Mar 13, 2024 | 36.47 | 36.82 | 36.45 | 36.59 | 1,850,253 | +0.00(+0.00%) |
Mar 12, 2024 | 36.32 | 36.65 | 36.27 | 36.59 | 1,776,689 | +0.20(+0.55%) |
Mar 11, 2024 | 36.57 | 36.76 | 36.26 | 36.39 | 2,014,645 | -0.20(-0.54%) |
Mar 08, 2024 | 36.51 | 36.72 | 36.38 | 36.59 | 2,176,566 | +0.33(+0.90%) |
Mar 07, 2024 | 36.49 | 36.50 | 36.00 | 36.26 | 4,338,152 | -0.01(-0.03%) |
Mar 06, 2024 | 36.50 | 36.64 | 36.11 | 36.27 | 2,310,351 | -0.07(-0.19%) |
Mar 05, 2024 | 36.84 | 37.04 | 36.31 | 36.34 | 4,028,300 | -0.66(-1.77%) |
Mar 04, 2024 | 36.86 | 37.07 | 36.50 | 37.00 | 3,393,809 | +0.47(+1.28%) |
Mar 01, 2024 | 36.46 | 36.77 | 36.32 | 36.53 | 5,376,638 | -0.22(-0.59%) |
Feb 29, 2024 | 36.30 | 36.92 | 36.22 | 36.75 | 56,114,180 | +0.81(+2.27%) |
Feb 28, 2024 | 35.71 | 36.43 | 35.69 | 35.93 | 8,228,130 | +0.02(+0.06%) |
Feb 27, 2024 | 36.97 | 37.47 | 35.87 | 35.91 | 13,513,938 | +0.59(+1.66%) |
Feb 26, 2024 | 34.90 | 35.44 | 34.89 | 35.33 | 4,923,056 | +0.34(+0.96%) |
Feb 23, 2024 | 34.49 | 35.27 | 33.82 | 34.99 | 4,740,518 | +0.49(+1.41%) |
Feb 22, 2024 | 34.73 | 34.73 | 34.33 | 34.50 | 3,209,664 | +0.02(+0.06%) |
Feb 21, 2024 | 34.18 | 34.62 | 34.07 | 34.48 | 2,501,199 | +0.35(+1.02%) |
Feb 20, 2024 | 34.08 | 34.54 | 33.89 | 34.14 | 3,134,398 | -0.05(-0.15%) |
Feb 16, 2024 | 34.10 | 34.38 | 33.91 | 34.19 | 1,867,980 | -0.21(-0.61%) |
Feb 15, 2024 | 34.11 | 34.50 | 33.98 | 34.40 | 2,791,031 | +0.61(+1.79%) |
Feb 14, 2024 | 33.96 | 34.15 | 33.71 | 33.79 | 5,332,359 | -0.07(-0.21%) |
Feb 13, 2024 | 33.72 | 34.05 | 33.51 | 33.86 | 2,850,851 | -0.58(-1.67%) |
Feb 12, 2024 | 35.05 | 35.18 | 34.41 | 34.44 | 2,198,398 | -0.55(-1.56%) |
Feb 09, 2024 | 34.76 | 35.02 | 34.61 | 34.98 | 2,265,802 | +0.21(+0.60%) |
Feb 08, 2024 | 34.45 | 34.80 | 34.25 | 34.77 | 1,807,089 | +0.25(+0.72%) |
Feb 07, 2024 | 34.72 | 34.72 | 34.24 | 34.52 | 1,561,918 | -0.09(-0.26%) |
Feb 06, 2024 | 34.33 | 34.69 | 34.20 | 34.61 | 1,675,052 | +0.32(+0.93%) |
Feb 05, 2024 | 34.74 | 34.74 | 34.28 | 34.30 | 1,919,406 | -0.87(-2.48%) |
Feb 02, 2024 | 35.06 | 35.45 | 34.69 | 35.17 | 3,016,043 | -0.31(-0.87%) |