Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.57 | 35.72 | 35.30 | 35.35 | 41,091 | -0.72(-2.00%) |
Apr 29, 2024 | 36.04 | 36.07 | 35.84 | 36.07 | 32,627 | +0.33(+0.92%) |
Apr 26, 2024 | 35.52 | 35.89 | 35.52 | 35.74 | 31,555 | +0.15(+0.42%) |
Apr 25, 2024 | 35.48 | 35.59 | 35.22 | 35.59 | 193,832 | -0.39(-1.08%) |
Apr 24, 2024 | 35.86 | 35.98 | 35.61 | 35.98 | 14,927 | -0.13(-0.36%) |
Apr 23, 2024 | 35.45 | 36.20 | 35.44 | 36.11 | 19,320 | +0.72(+2.03%) |
Apr 22, 2024 | 35.24 | 35.59 | 35.13 | 35.39 | 114,989 | +0.15(+0.43%) |
Apr 19, 2024 | 34.74 | 35.24 | 34.74 | 35.24 | 144,055 | +0.54(+1.56%) |
Apr 18, 2024 | 34.55 | 34.96 | 34.47 | 34.70 | 216,225 | +0.24(+0.70%) |
Apr 17, 2024 | 35.02 | 35.17 | 34.46 | 34.46 | 44,752 | -0.38(-1.09%) |
Apr 16, 2024 | 34.82 | 34.91 | 34.60 | 34.84 | 15,447 | -0.34(-0.97%) |
Apr 15, 2024 | 35.72 | 35.73 | 34.92 | 35.18 | 63,296 | -0.38(-1.07%) |
Apr 12, 2024 | 35.82 | 35.90 | 35.36 | 35.56 | 16,588 | -0.46(-1.28%) |
Apr 11, 2024 | 36.14 | 36.14 | 35.70 | 36.02 | 19,233 | +0.04(+0.11%) |
Apr 10, 2024 | 36.03 | 36.36 | 35.61 | 35.98 | 22,615 | -1.13(-3.05%) |
Apr 09, 2024 | 36.97 | 37.17 | 36.80 | 37.11 | 26,412 | +0.13(+0.35%) |
Apr 08, 2024 | 36.98 | 37.21 | 36.88 | 36.98 | 28,795 | +0.17(+0.46%) |
Apr 05, 2024 | 36.56 | 36.92 | 36.56 | 36.81 | 15,323 | +0.05(+0.14%) |
Apr 04, 2024 | 37.27 | 37.41 | 36.56 | 36.76 | 64,447 | -0.32(-0.86%) |
Apr 03, 2024 | 36.60 | 37.08 | 36.60 | 37.08 | 26,141 | +0.37(+1.01%) |
Apr 02, 2024 | 36.95 | 36.95 | 36.44 | 36.71 | 23,372 | -0.63(-1.69%) |
Apr 01, 2024 | 37.75 | 37.75 | 37.19 | 37.34 | 42,516 | -0.43(-1.14%) |
Mar 28, 2024 | 37.38 | 37.84 | 37.38 | 37.77 | 26,430 | +0.29(+0.77%) |
Mar 27, 2024 | 36.68 | 37.48 | 36.68 | 37.48 | 28,425 | +1.02(+2.80%) |
Mar 26, 2024 | 36.88 | 36.88 | 36.46 | 36.46 | 30,240 | -0.32(-0.87%) |
Mar 25, 2024 | 36.67 | 36.93 | 36.66 | 36.78 | 24,512 | +0.28(+0.77%) |
Mar 22, 2024 | 37.18 | 37.23 | 36.50 | 36.50 | 52,113 | -0.69(-1.86%) |
Mar 21, 2024 | 37.11 | 37.34 | 36.99 | 37.19 | 56,981 | +0.22(+0.60%) |
Mar 20, 2024 | 35.97 | 37.03 | 35.81 | 36.97 | 17,002 | +0.92(+2.55%) |
Mar 19, 2024 | 35.47 | 36.09 | 35.47 | 36.05 | 65,474 | +0.46(+1.29%) |
Mar 18, 2024 | 35.88 | 35.92 | 35.54 | 35.59 | 34,435 | -0.51(-1.41%) |
Mar 15, 2024 | 35.60 | 36.10 | 35.60 | 36.10 | 59,973 | +0.27(+0.75%) |
Mar 14, 2024 | 36.46 | 36.46 | 35.56 | 35.83 | 33,905 | -0.65(-1.78%) |
Mar 13, 2024 | 36.38 | 36.66 | 36.30 | 36.48 | 41,727 | +0.25(+0.69%) |
Mar 12, 2024 | 36.32 | 36.54 | 36.17 | 36.23 | 28,577 | -0.29(-0.79%) |
Mar 11, 2024 | 36.61 | 36.62 | 36.29 | 36.52 | 19,581 | -0.14(-0.38%) |
Mar 08, 2024 | 36.86 | 37.16 | 36.44 | 36.66 | 28,614 | +0.23(+0.63%) |
Mar 07, 2024 | 36.47 | 36.61 | 36.37 | 36.43 | 21,076 | +0.39(+1.08%) |
Mar 06, 2024 | 36.40 | 36.40 | 35.97 | 36.04 | 28,511 | -0.03(-0.08%) |
Mar 05, 2024 | 35.88 | 36.46 | 35.88 | 36.07 | 48,255 | -0.36(-0.99%) |
Mar 04, 2024 | 36.89 | 36.89 | 36.22 | 36.43 | 68,931 | -0.38(-1.03%) |
Mar 01, 2024 | 36.70 | 36.84 | 36.35 | 36.81 | 61,670 | +0.11(+0.29%) |
Feb 29, 2024 | 36.74 | 36.99 | 36.48 | 36.70 | 45,257 | +0.41(+1.12%) |
Feb 28, 2024 | 36.38 | 36.63 | 36.13 | 36.30 | 45,422 | -0.36(-0.98%) |
Feb 27, 2024 | 36.32 | 36.73 | 36.32 | 36.66 | 47,989 | +0.31(+0.85%) |
Feb 26, 2024 | 35.92 | 36.35 | 35.92 | 36.35 | 33,552 | +0.16(+0.44%) |
Feb 23, 2024 | 35.98 | 36.34 | 35.87 | 36.19 | 44,053 | +0.13(+0.36%) |
Feb 22, 2024 | 36.19 | 36.30 | 35.86 | 36.06 | 42,332 | -0.25(-0.69%) |
Feb 21, 2024 | 36.25 | 36.32 | 35.97 | 36.31 | 520,434 | -0.16(-0.44%) |
Feb 20, 2024 | 36.56 | 36.75 | 36.32 | 36.47 | 25,273 | -0.60(-1.62%) |
Feb 16, 2024 | 37.20 | 37.34 | 36.89 | 37.07 | 28,433 | -0.47(-1.25%) |
Feb 15, 2024 | 36.73 | 37.55 | 36.68 | 37.54 | 32,036 | +1.09(+2.99%) |
Feb 14, 2024 | 36.14 | 36.45 | 35.79 | 36.45 | 45,237 | +0.85(+2.39%) |
Feb 13, 2024 | 36.30 | 36.36 | 35.31 | 35.60 | 64,363 | -1.84(-4.91%) |
Feb 12, 2024 | 36.35 | 37.56 | 36.35 | 37.44 | 19,228 | +0.97(+2.66%) |
Feb 09, 2024 | 35.94 | 36.47 | 35.76 | 36.47 | 15,649 | +0.45(+1.25%) |
Feb 08, 2024 | 35.46 | 36.02 | 35.32 | 36.02 | 75,523 | +0.52(+1.46%) |
Feb 07, 2024 | 35.92 | 35.92 | 35.24 | 35.50 | 44,900 | -0.35(-0.98%) |
Feb 06, 2024 | 35.50 | 35.99 | 35.49 | 35.85 | 79,850 | +0.13(+0.36%) |
Feb 05, 2024 | 36.03 | 36.03 | 35.41 | 35.72 | 51,478 | -0.69(-1.90%) |
Feb 02, 2024 | 36.36 | 36.54 | 36.15 | 36.41 | 48,490 | -0.48(-1.30%) |