Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.74 | 36.05 | 35.74 | 35.78 | 14,860 | -0.23(-0.64%) |
Apr 29, 2024 | 36.08 | 36.08 | 35.99 | 36.01 | 5,087 | +0.02(+0.04%) |
Apr 26, 2024 | 36.13 | 36.13 | 35.97 | 35.99 | 14,118 | +0.05(+0.14%) |
Apr 25, 2024 | 35.91 | 35.95 | 35.87 | 35.95 | 8,858 | -0.14(-0.40%) |
Apr 24, 2024 | 35.92 | 36.18 | 35.92 | 36.09 | 23,879 | +0.04(+0.11%) |
Apr 23, 2024 | 35.94 | 36.10 | 35.94 | 36.05 | 68,940 | +0.27(+0.75%) |
Apr 22, 2024 | 35.78 | 35.87 | 35.66 | 35.78 | 198,239 | +0.06(+0.16%) |
Apr 19, 2024 | 35.61 | 35.78 | 35.61 | 35.72 | 22,847 | +0.11(+0.31%) |
Apr 18, 2024 | 36.30 | 36.30 | 35.57 | 35.61 | 418,346 | -0.16(-0.44%) |
Apr 17, 2024 | 35.76 | 35.87 | 35.76 | 35.77 | 10,516 | +0.08(+0.22%) |
Apr 16, 2024 | 36.06 | 36.06 | 35.65 | 35.69 | 19,512 | -0.02(-0.06%) |
Apr 15, 2024 | 36.43 | 36.44 | 35.68 | 35.71 | 11,571 | -0.46(-1.27%) |
Apr 12, 2024 | 36.16 | 36.55 | 36.15 | 36.17 | 12,477 | -0.12(-0.33%) |
Apr 11, 2024 | 36.43 | 36.44 | 36.23 | 36.29 | 19,694 | -0.23(-0.63%) |
Apr 10, 2024 | 36.85 | 36.85 | 36.46 | 36.52 | 34,935 | -0.34(-0.92%) |
Apr 09, 2024 | 36.88 | 36.88 | 36.85 | 36.86 | 16,024 | +0.00(+0.00%) |
Apr 08, 2024 | 36.90 | 36.90 | 36.80 | 36.86 | 31,114 | -0.05(-0.14%) |
Apr 05, 2024 | 37.12 | 37.12 | 36.88 | 36.91 | 14,008 | -0.02(-0.05%) |
Apr 04, 2024 | 37.54 | 37.54 | 36.84 | 36.93 | 32,148 | +0.07(+0.19%) |
Apr 03, 2024 | 36.75 | 36.87 | 36.75 | 36.86 | 11,112 | +0.04(+0.11%) |
Apr 02, 2024 | 36.97 | 36.97 | 36.76 | 36.82 | 12,583 | -0.14(-0.38%) |
Apr 01, 2024 | 37.74 | 37.74 | 36.76 | 36.96 | 7,697 | -0.14(-0.37%) |
Mar 28, 2024 | 37.47 | 37.47 | 37.07 | 37.10 | 7,589 | -0.21(-0.57%) |
Mar 27, 2024 | 37.21 | 37.43 | 37.12 | 37.31 | 21,934 | +0.05(+0.13%) |
Mar 26, 2024 | 37.26 | 37.35 | 37.16 | 37.26 | 30,260 | -0.01(-0.03%) |
Mar 25, 2024 | 37.64 | 37.64 | 37.25 | 37.27 | 17,568 | -0.17(-0.47%) |
Mar 22, 2024 | 37.52 | 37.69 | 37.42 | 37.45 | 29,831 | -0.05(-0.12%) |
Mar 21, 2024 | 39.19 | 41.34 | 37.42 | 37.49 | 25,881 | +0.16(+0.43%) |
Mar 20, 2024 | 38.57 | 39.55 | 37.17 | 37.33 | 300,556 | +0.12(+0.32%) |
Mar 19, 2024 | 37.10 | 37.23 | 37.05 | 37.21 | 18,896 | +0.14(+0.38%) |
Mar 18, 2024 | 36.95 | 37.16 | 36.95 | 37.07 | 23,193 | +0.04(+0.11%) |
Mar 15, 2024 | 37.04 | 37.04 | 36.95 | 37.03 | 11,766 | -0.05(-0.13%) |
Mar 14, 2024 | 37.16 | 37.20 | 37.03 | 37.08 | 33,852 | -0.11(-0.30%) |
Mar 13, 2024 | 37.09 | 37.22 | 37.09 | 37.19 | 11,898 | +0.10(+0.27%) |
Mar 12, 2024 | 37.15 | 37.17 | 37.02 | 37.09 | 46,504 | -0.06(-0.16%) |
Mar 11, 2024 | 37.27 | 37.27 | 37.10 | 37.15 | 4,956 | +0.01(+0.03%) |
Mar 08, 2024 | 37.16 | 37.17 | 37.07 | 37.14 | 22,241 | +0.07(+0.18%) |
Mar 07, 2024 | 37.08 | 37.08 | 37.02 | 37.07 | 4,193 | +0.09(+0.24%) |
Mar 06, 2024 | 36.90 | 36.99 | 36.90 | 36.98 | 3,906 | +0.12(+0.33%) |
Mar 05, 2024 | 36.82 | 36.96 | 36.79 | 36.86 | 13,896 | +0.06(+0.16%) |
Mar 04, 2024 | 36.84 | 36.89 | 36.76 | 36.80 | 9,344 | -0.06(-0.15%) |
Mar 01, 2024 | 37.00 | 37.00 | 36.85 | 36.86 | 10,229 | -0.25(-0.68%) |
Feb 29, 2024 | 36.91 | 37.11 | 36.90 | 37.11 | 30,409 | +0.21(+0.57%) |
Feb 28, 2024 | 36.92 | 36.99 | 36.85 | 36.90 | 16,073 | -0.02(-0.05%) |
Feb 27, 2024 | 36.96 | 36.96 | 36.90 | 36.92 | 4,155 | -0.04(-0.10%) |
Feb 26, 2024 | 36.90 | 37.14 | 36.90 | 36.96 | 12,473 | -0.07(-0.20%) |
Feb 23, 2024 | 37.06 | 37.06 | 36.87 | 37.03 | 8,052 | +0.19(+0.52%) |
Feb 22, 2024 | 36.75 | 36.85 | 36.75 | 36.84 | 5,826 | +0.10(+0.27%) |
Feb 21, 2024 | 37.04 | 37.04 | 36.69 | 36.74 | 11,392 | -0.02(-0.06%) |
Feb 20, 2024 | 36.80 | 36.80 | 36.62 | 36.76 | 16,034 | +0.11(+0.29%) |
Feb 16, 2024 | 36.63 | 36.70 | 36.63 | 36.66 | 2,034 | -0.13(-0.36%) |
Feb 15, 2024 | 36.65 | 36.80 | 36.65 | 36.79 | 6,949 | +0.12(+0.33%) |
Feb 14, 2024 | 36.88 | 36.88 | 36.58 | 36.67 | 7,340 | +0.05(+0.13%) |
Feb 13, 2024 | 36.99 | 37.00 | 36.55 | 36.62 | 20,866 | -0.29(-0.79%) |
Feb 12, 2024 | 36.91 | 36.93 | 36.84 | 36.91 | 14,764 | +0.06(+0.16%) |
Feb 09, 2024 | 36.57 | 37.32 | 36.57 | 36.85 | 11,156 | +0.13(+0.35%) |
Feb 08, 2024 | 36.58 | 36.72 | 36.58 | 36.72 | 15,787 | +0.07(+0.19%) |
Feb 07, 2024 | 36.89 | 36.89 | 36.54 | 36.65 | 5,984 | +0.03(+0.08%) |
Feb 06, 2024 | 36.58 | 36.68 | 36.55 | 36.62 | 6,261 | +0.04(+0.11%) |
Feb 05, 2024 | 36.66 | 36.81 | 36.58 | 36.58 | 14,407 | -0.25(-0.68%) |
Feb 02, 2024 | 36.90 | 36.91 | 36.75 | 36.83 | 3,083 | -0.11(-0.29%) |