Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.34 | 36.38 | 36.15 | 36.15 | 55,706 | -0.21(-0.58%) |
Apr 29, 2024 | 36.34 | 36.40 | 36.33 | 36.36 | 10,811 | +0.06(+0.17%) |
Apr 26, 2024 | 36.22 | 36.36 | 36.22 | 36.30 | 14,209 | +0.18(+0.50%) |
Apr 25, 2024 | 36.01 | 36.17 | 35.91 | 36.12 | 31,474 | -0.10(-0.28%) |
Apr 24, 2024 | 36.22 | 36.24 | 36.12 | 36.22 | 15,524 | +0.05(+0.14%) |
Apr 23, 2024 | 36.05 | 36.20 | 36.05 | 36.17 | 15,915 | +0.22(+0.61%) |
Apr 22, 2024 | 35.85 | 36.07 | 35.84 | 35.95 | 10,637 | +0.19(+0.53%) |
Apr 19, 2024 | 35.91 | 35.93 | 35.74 | 35.76 | 9,670 | -0.15(-0.42%) |
Apr 18, 2024 | 35.97 | 36.07 | 35.90 | 35.91 | 44,547 | -0.01(-0.03%) |
Apr 17, 2024 | 36.10 | 36.10 | 35.91 | 35.92 | 33,190 | -0.13(-0.36%) |
Apr 16, 2024 | 36.04 | 36.10 | 35.99 | 36.05 | 14,598 | -0.01(-0.03%) |
Apr 15, 2024 | 36.36 | 36.36 | 36.02 | 36.06 | 21,647 | -0.15(-0.41%) |
Apr 12, 2024 | 36.36 | 36.36 | 36.18 | 36.21 | 26,271 | -0.21(-0.58%) |
Apr 11, 2024 | 36.33 | 36.50 | 36.28 | 36.42 | 24,812 | +0.10(+0.28%) |
Apr 10, 2024 | 36.29 | 36.37 | 36.26 | 36.32 | 71,848 | -0.13(-0.36%) |
Apr 09, 2024 | 36.46 | 36.53 | 36.34 | 36.45 | 27,710 | +0.03(+0.08%) |
Apr 08, 2024 | 36.45 | 36.49 | 36.41 | 36.42 | 16,718 | +0.04(+0.11%) |
Apr 05, 2024 | 36.29 | 36.44 | 36.29 | 36.38 | 13,410 | +0.09(+0.25%) |
Apr 04, 2024 | 36.53 | 36.53 | 36.26 | 36.29 | 15,714 | -0.13(-0.36%) |
Apr 03, 2024 | 36.37 | 36.49 | 36.37 | 36.42 | 71,932 | +0.02(+0.05%) |
Apr 02, 2024 | 36.35 | 36.43 | 36.35 | 36.40 | 19,246 | -0.08(-0.22%) |
Apr 01, 2024 | 36.51 | 36.53 | 36.45 | 36.48 | 75,869 | -0.02(-0.05%) |
Mar 28, 2024 | 36.51 | 36.56 | 36.49 | 36.50 | 53,998 | +0.01(+0.03%) |
Mar 27, 2024 | 36.47 | 36.51 | 36.44 | 36.49 | 15,728 | +0.05(+0.14%) |
Mar 26, 2024 | 36.40 | 36.46 | 36.38 | 36.44 | 10,797 | +0.05(+0.14%) |
Mar 25, 2024 | 36.42 | 36.45 | 36.39 | 36.39 | 12,155 | -0.03(-0.08%) |
Mar 22, 2024 | 36.41 | 36.47 | 36.41 | 36.42 | 20,712 | +0.00(+0.00%) |
Mar 21, 2024 | 36.49 | 36.51 | 36.42 | 36.42 | 94,613 | +0.04(+0.11%) |
Mar 20, 2024 | 36.26 | 36.42 | 36.26 | 36.38 | 101,398 | +0.12(+0.33%) |
Mar 19, 2024 | 36.18 | 36.32 | 36.18 | 36.26 | 207,812 | +0.08(+0.22%) |
Mar 18, 2024 | 36.32 | 36.32 | 36.18 | 36.18 | 46,796 | +0.08(+0.22%) |
Mar 15, 2024 | 36.17 | 36.17 | 36.07 | 36.10 | 13,511 | -0.07(-0.19%) |
Mar 14, 2024 | 36.22 | 36.23 | 36.11 | 36.17 | 45,108 | -0.04(-0.11%) |
Mar 13, 2024 | 36.23 | 36.26 | 36.21 | 36.21 | 60,784 | -0.01(-0.03%) |
Mar 12, 2024 | 36.23 | 36.27 | 36.14 | 36.22 | 21,296 | +0.15(+0.42%) |
Mar 11, 2024 | 36.01 | 36.09 | 36.01 | 36.07 | 17,962 | -0.01(-0.03%) |
Mar 08, 2024 | 36.18 | 36.29 | 36.06 | 36.08 | 38,506 | -0.07(-0.19%) |
Mar 07, 2024 | 36.11 | 36.20 | 36.10 | 36.15 | 47,647 | +0.13(+0.36%) |
Mar 06, 2024 | 36.06 | 36.17 | 36.00 | 36.02 | 20,665 | +0.05(+0.13%) |
Mar 05, 2024 | 36.04 | 36.04 | 35.91 | 35.97 | 60,825 | -0.18(-0.49%) |
Mar 04, 2024 | 36.16 | 36.17 | 36.10 | 36.15 | 20,449 | +0.03(+0.08%) |
Mar 01, 2024 | 36.02 | 36.17 | 36.02 | 36.12 | 825,917 | +0.10(+0.28%) |
Feb 29, 2024 | 35.98 | 36.09 | 35.90 | 36.02 | 51,684 | +0.06(+0.17%) |
Feb 28, 2024 | 35.98 | 35.98 | 35.91 | 35.96 | 12,800 | +0.00(+0.00%) |
Feb 27, 2024 | 35.93 | 35.99 | 35.91 | 35.96 | 21,388 | +0.05(+0.14%) |
Feb 26, 2024 | 35.96 | 36.00 | 35.91 | 35.91 | 12,631 | -0.05(-0.14%) |
Feb 23, 2024 | 35.97 | 36.02 | 35.95 | 35.96 | 15,388 | +0.03(+0.08%) |
Feb 22, 2024 | 35.87 | 35.97 | 35.86 | 35.93 | 44,717 | +0.30(+0.84%) |
Feb 21, 2024 | 35.57 | 35.65 | 35.53 | 35.63 | 12,382 | +0.02(+0.06%) |
Feb 20, 2024 | 35.62 | 35.73 | 35.54 | 35.61 | 30,270 | -0.12(-0.34%) |
Feb 16, 2024 | 35.73 | 35.80 | 35.68 | 35.73 | 40,769 | -0.02(-0.06%) |
Feb 15, 2024 | 35.66 | 35.79 | 35.66 | 35.75 | 32,770 | +0.07(+0.20%) |
Feb 14, 2024 | 35.66 | 35.72 | 35.55 | 35.68 | 62,021 | +0.18(+0.51%) |
Feb 13, 2024 | 35.53 | 35.57 | 35.41 | 35.50 | 29,884 | -0.23(-0.64%) |
Feb 12, 2024 | 35.74 | 35.80 | 35.71 | 35.73 | 27,734 | -0.01(-0.03%) |
Feb 09, 2024 | 35.71 | 35.80 | 35.71 | 35.74 | 23,461 | +0.10(+0.28%) |
Feb 08, 2024 | 35.63 | 35.70 | 35.63 | 35.64 | 12,862 | -0.01(-0.03%) |
Feb 07, 2024 | 35.64 | 35.70 | 35.61 | 35.65 | 31,998 | +0.13(+0.37%) |
Feb 06, 2024 | 35.55 | 35.55 | 35.45 | 35.52 | 26,985 | +0.05(+0.14%) |
Feb 05, 2024 | 35.48 | 35.56 | 35.41 | 35.47 | 22,241 | -0.04(-0.11%) |
Feb 02, 2024 | 35.41 | 35.61 | 35.39 | 35.51 | 33,604 | +0.17(+0.48%) |