Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.10 | 35.10 | 34.18 | 34.18 | 1,316 | -1.03(-2.93%) |
Apr 29, 2024 | 35.31 | 36.08 | 35.21 | 35.21 | 72,023 | +0.07(+0.20%) |
Apr 26, 2024 | 35.20 | 35.20 | 35.10 | 35.14 | 1,091 | +0.61(+1.77%) |
Apr 25, 2024 | 34.40 | 34.53 | 34.40 | 34.53 | 272 | +0.02(+0.05%) |
Apr 24, 2024 | 34.40 | 34.51 | 34.40 | 34.51 | 334 | +0.04(+0.10%) |
Apr 23, 2024 | 34.54 | 34.60 | 34.47 | 34.48 | 792 | +0.84(+2.48%) |
Apr 22, 2024 | 33.83 | 33.83 | 33.64 | 33.64 | 702 | +0.55(+1.66%) |
Apr 19, 2024 | 33.51 | 33.51 | 33.10 | 33.10 | 1,384 | -0.43(-1.29%) |
Apr 18, 2024 | 33.59 | 33.59 | 33.53 | 33.53 | 224 | -0.07(-0.22%) |
Apr 17, 2024 | 34.13 | 34.13 | 33.60 | 33.60 | 1,150 | -0.55(-1.61%) |
Apr 16, 2024 | 34.17 | 34.21 | 33.89 | 34.15 | 5,983 | -0.20(-0.59%) |
Apr 15, 2024 | 35.00 | 35.00 | 34.33 | 34.35 | 1,415 | -1.22(-3.44%) |
Apr 12, 2024 | 35.94 | 35.94 | 35.58 | 35.58 | 1,613 | -0.85(-2.33%) |
Apr 11, 2024 | 36.39 | 36.43 | 36.39 | 36.43 | 367 | +0.14(+0.39%) |
Apr 10, 2024 | 35.61 | 36.29 | 35.61 | 36.29 | 1,018 | -0.05(-0.14%) |
Apr 09, 2024 | 36.38 | 36.38 | 36.34 | 36.34 | 697 | -0.07(-0.19%) |
Apr 08, 2024 | 36.43 | 36.43 | 36.41 | 36.41 | 592 | +0.34(+0.94%) |
Apr 05, 2024 | 36.28 | 36.68 | 36.07 | 36.07 | 640 | -0.16(-0.44%) |
Apr 04, 2024 | 36.88 | 37.16 | 36.23 | 36.23 | 1,013 | +0.12(+0.33%) |
Apr 03, 2024 | 35.86 | 36.11 | 35.86 | 36.11 | 506 | +0.17(+0.47%) |
Apr 02, 2024 | 35.72 | 35.94 | 35.50 | 35.94 | 2,703 | -0.64(-1.75%) |
Apr 01, 2024 | 37.10 | 37.10 | 36.42 | 36.58 | 3,544 | -0.68(-1.82%) |
Mar 28, 2024 | 37.97 | 38.30 | 37.20 | 37.26 | 2,982 | -0.58(-1.53%) |
Mar 27, 2024 | 38.29 | 38.29 | 37.55 | 37.84 | 5,035 | +0.04(+0.12%) |
Mar 26, 2024 | 37.98 | 38.13 | 37.80 | 37.80 | 1,677 | +0.04(+0.10%) |
Mar 25, 2024 | 36.84 | 37.76 | 36.84 | 37.76 | 449 | +0.88(+2.38%) |
Mar 22, 2024 | 36.88 | 36.88 | 36.70 | 36.88 | 836 | -0.36(-0.96%) |
Mar 21, 2024 | 37.47 | 37.72 | 37.24 | 37.24 | 2,165 | +0.34(+0.92%) |
Mar 20, 2024 | 36.21 | 36.90 | 36.15 | 36.90 | 894 | +0.83(+2.31%) |
Mar 19, 2024 | 35.25 | 36.07 | 35.06 | 36.07 | 995 | -0.24(-0.66%) |
Mar 18, 2024 | 36.95 | 36.95 | 36.23 | 36.31 | 1,603 | -0.43(-1.18%) |
Mar 15, 2024 | 36.56 | 36.77 | 36.31 | 36.74 | 2,021 | -0.15(-0.40%) |
Mar 14, 2024 | 37.37 | 37.37 | 36.89 | 36.89 | 702 | -0.60(-1.59%) |
Mar 13, 2024 | 37.01 | 37.49 | 37.01 | 37.49 | 628 | +0.57(+1.54%) |
Mar 12, 2024 | 36.87 | 36.92 | 36.53 | 36.92 | 607 | +0.45(+1.22%) |
Mar 11, 2024 | 36.75 | 36.75 | 36.44 | 36.47 | 1,267 | -0.12(-0.33%) |
Mar 08, 2024 | 36.52 | 37.04 | 36.01 | 36.59 | 3,338 | -0.14(-0.38%) |
Mar 07, 2024 | 36.79 | 36.79 | 36.62 | 36.73 | 1,443 | +0.32(+0.89%) |
Mar 06, 2024 | 36.45 | 36.47 | 36.40 | 36.41 | 1,608 | +1.05(+2.96%) |
Mar 05, 2024 | 36.58 | 36.58 | 35.36 | 35.36 | 4,522 | -1.85(-4.98%) |
Mar 04, 2024 | 37.22 | 37.28 | 36.96 | 37.21 | 3,129 | +0.36(+0.98%) |
Mar 01, 2024 | 36.54 | 36.85 | 36.47 | 36.85 | 1,665 | +0.07(+0.20%) |
Feb 29, 2024 | 36.46 | 36.81 | 36.45 | 36.78 | 1,505 | +0.31(+0.85%) |
Feb 28, 2024 | 36.46 | 36.47 | 36.46 | 36.47 | 455 | -0.04(-0.10%) |
Feb 27, 2024 | 36.51 | 36.52 | 36.51 | 36.51 | 480 | +0.17(+0.46%) |
Feb 26, 2024 | 35.89 | 36.52 | 35.79 | 36.34 | 1,909 | +0.54(+1.51%) |
Feb 23, 2024 | 36.01 | 36.01 | 35.65 | 35.80 | 1,121 | -0.21(-0.59%) |
Feb 22, 2024 | 35.78 | 36.01 | 35.78 | 36.01 | 1,321 | +1.05(+3.00%) |
Feb 21, 2024 | 35.00 | 35.12 | 34.75 | 34.96 | 2,070 | -0.66(-1.84%) |
Feb 20, 2024 | 35.95 | 35.95 | 35.62 | 35.62 | 612 | -0.81(-2.21%) |
Feb 16, 2024 | 36.61 | 36.85 | 36.42 | 36.42 | 1,992 | -0.42(-1.15%) |
Feb 15, 2024 | 37.00 | 37.00 | 36.71 | 36.85 | 6,582 | +0.41(+1.13%) |
Feb 14, 2024 | 35.69 | 36.44 | 35.69 | 36.44 | 1,508 | +1.26(+3.59%) |
Feb 13, 2024 | 35.05 | 35.55 | 35.05 | 35.17 | 1,822 | -1.38(-3.77%) |
Feb 12, 2024 | 36.36 | 36.75 | 36.36 | 36.55 | 4,414 | +0.07(+0.19%) |
Feb 09, 2024 | 36.44 | 36.63 | 36.44 | 36.48 | 2,138 | +0.57(+1.60%) |
Feb 08, 2024 | 35.73 | 35.95 | 35.73 | 35.91 | 688 | +1.08(+3.09%) |
Feb 07, 2024 | 34.40 | 34.98 | 34.40 | 34.83 | 3,795 | +0.56(+1.65%) |
Feb 06, 2024 | 34.35 | 34.45 | 33.87 | 34.27 | 5,031 | +0.31(+0.93%) |
Feb 05, 2024 | 34.32 | 34.32 | 33.70 | 33.95 | 2,160 | -0.38(-1.11%) |
Feb 02, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 282 | +0.83(+2.49%) |