Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.68 | 34.74 | 34.45 | 34.45 | 850,837 | -0.19(-0.55%) |
Apr 29, 2024 | 34.70 | 34.70 | 34.57 | 34.64 | 880,921 | -0.04(-0.12%) |
Apr 26, 2024 | 34.49 | 34.71 | 34.47 | 34.68 | 1,102,599 | +0.43(+1.26%) |
Apr 25, 2024 | 34.02 | 34.28 | 33.95 | 34.25 | 1,163,030 | -0.20(-0.58%) |
Apr 24, 2024 | 34.56 | 34.56 | 34.34 | 34.45 | 2,507,081 | -0.03(-0.09%) |
Apr 23, 2024 | 34.33 | 34.52 | 34.31 | 34.48 | 1,084,263 | +0.23(+0.67%) |
Apr 22, 2024 | 34.10 | 34.33 | 34.07 | 34.25 | 618,949 | +0.41(+1.21%) |
Apr 19, 2024 | 33.80 | 33.90 | 33.74 | 33.84 | 875,653 | +0.02(+0.04%) |
Apr 18, 2024 | 33.85 | 33.98 | 33.76 | 33.83 | 829,267 | -0.01(-0.03%) |
Apr 17, 2024 | 34.06 | 34.06 | 33.74 | 33.84 | 2,418,782 | -0.09(-0.25%) |
Apr 16, 2024 | 33.96 | 34.03 | 33.79 | 33.92 | 985,172 | -0.27(-0.79%) |
Apr 15, 2024 | 34.66 | 34.68 | 34.14 | 34.19 | 804,952 | -0.03(-0.09%) |
Apr 12, 2024 | 34.44 | 34.53 | 34.18 | 34.22 | 1,350,548 | -0.33(-0.96%) |
Apr 11, 2024 | 34.53 | 34.58 | 34.23 | 34.55 | 670,758 | +0.11(+0.32%) |
Apr 10, 2024 | 34.30 | 34.53 | 34.28 | 34.44 | 800,100 | -0.11(-0.32%) |
Apr 09, 2024 | 34.65 | 34.66 | 34.39 | 34.55 | 757,829 | -0.05(-0.14%) |
Apr 08, 2024 | 34.60 | 34.64 | 34.54 | 34.60 | 679,640 | +0.16(+0.46%) |
Apr 05, 2024 | 34.35 | 34.49 | 34.30 | 34.44 | 803,347 | +0.16(+0.47%) |
Apr 04, 2024 | 34.83 | 34.83 | 34.27 | 34.28 | 607,235 | -0.35(-1.01%) |
Apr 03, 2024 | 34.51 | 34.68 | 34.50 | 34.63 | 1,800,333 | +0.08(+0.23%) |
Apr 02, 2024 | 34.55 | 34.57 | 34.45 | 34.55 | 1,317,232 | -0.30(-0.85%) |
Apr 01, 2024 | 34.91 | 34.91 | 34.80 | 34.84 | 1,191,052 | -0.04(-0.10%) |
Mar 28, 2024 | 34.80 | 34.90 | 34.79 | 34.88 | 1,077,778 | -0.02(-0.06%) |
Mar 27, 2024 | 34.79 | 34.90 | 34.79 | 34.90 | 1,096,725 | +0.21(+0.61%) |
Mar 26, 2024 | 34.74 | 34.78 | 34.68 | 34.69 | 1,139,499 | +0.09(+0.26%) |
Mar 25, 2024 | 34.57 | 34.69 | 34.55 | 34.60 | 872,136 | -0.13(-0.37%) |
Mar 22, 2024 | 34.75 | 34.77 | 34.66 | 34.73 | 1,157,040 | +0.03(+0.10%) |
Mar 21, 2024 | 34.64 | 34.73 | 34.61 | 34.70 | 2,123,408 | +0.19(+0.55%) |
Mar 20, 2024 | 34.33 | 34.52 | 34.17 | 34.51 | 2,595,736 | +0.26(+0.74%) |
Mar 19, 2024 | 34.15 | 34.33 | 34.12 | 34.25 | 2,740,556 | +0.17(+0.51%) |
Mar 18, 2024 | 34.12 | 34.12 | 34.04 | 34.08 | 1,814,649 | +0.04(+0.12%) |
Mar 15, 2024 | 34.12 | 34.12 | 33.92 | 34.03 | 9,243,766 | +0.07(+0.22%) |
Mar 14, 2024 | 34.11 | 34.11 | 33.85 | 33.96 | 49,529,748 | -0.07(-0.21%) |
Mar 13, 2024 | 34.02 | 34.07 | 33.99 | 34.03 | 469,897 | -0.02(-0.06%) |
Mar 12, 2024 | 33.83 | 34.06 | 33.77 | 34.05 | 392,812 | +0.33(+0.98%) |
Mar 11, 2024 | 33.69 | 33.75 | 33.59 | 33.72 | 482,139 | -0.19(-0.56%) |
Mar 08, 2024 | 34.06 | 34.08 | 33.85 | 33.91 | 347,910 | -0.15(-0.44%) |
Mar 07, 2024 | 34.00 | 34.12 | 33.98 | 34.06 | 476,310 | +0.21(+0.62%) |
Mar 06, 2024 | 33.87 | 33.92 | 33.81 | 33.85 | 321,113 | +0.27(+0.80%) |
Mar 05, 2024 | 33.67 | 33.73 | 33.50 | 33.58 | 890,994 | -0.09(-0.27%) |
Mar 04, 2024 | 33.67 | 33.75 | 33.61 | 33.67 | 747,050 | -0.05(-0.15%) |
Mar 01, 2024 | 33.67 | 33.76 | 33.56 | 33.72 | 658,927 | +0.25(+0.75%) |
Feb 29, 2024 | 33.46 | 33.60 | 33.30 | 33.47 | 478,090 | +0.13(+0.39%) |
Feb 28, 2024 | 33.36 | 33.40 | 33.32 | 33.34 | 247,838 | -0.18(-0.54%) |
Feb 27, 2024 | 33.42 | 33.52 | 33.42 | 33.52 | 306,798 | +0.09(+0.27%) |
Feb 26, 2024 | 33.50 | 33.51 | 33.39 | 33.43 | 608,845 | -0.07(-0.21%) |
Feb 23, 2024 | 33.45 | 33.54 | 33.43 | 33.50 | 447,471 | +0.04(+0.12%) |
Feb 22, 2024 | 33.37 | 33.48 | 33.34 | 33.46 | 420,705 | +0.35(+1.06%) |
Feb 21, 2024 | 33.01 | 33.11 | 32.96 | 33.11 | 799,439 | +0.03(+0.09%) |
Feb 20, 2024 | 33.09 | 33.10 | 32.98 | 33.08 | 444,720 | +0.08(+0.24%) |
Feb 16, 2024 | 33.02 | 33.11 | 32.96 | 33.00 | 435,332 | +0.07(+0.21%) |
Feb 15, 2024 | 32.76 | 33.01 | 32.73 | 32.93 | 290,666 | +0.21(+0.64%) |
Feb 14, 2024 | 32.59 | 32.72 | 32.55 | 32.72 | 261,755 | +0.31(+0.96%) |
Feb 13, 2024 | 32.47 | 32.65 | 32.30 | 32.41 | 483,001 | -0.23(-0.70%) |
Feb 12, 2024 | 32.59 | 32.72 | 32.57 | 32.64 | 240,060 | +0.07(+0.21%) |
Feb 09, 2024 | 32.50 | 32.60 | 32.39 | 32.57 | 336,004 | +0.11(+0.34%) |
Feb 08, 2024 | 32.52 | 32.56 | 32.41 | 32.46 | 497,960 | -0.02(-0.06%) |
Feb 07, 2024 | 32.45 | 32.50 | 32.40 | 32.48 | 961,280 | +0.01(+0.03%) |
Feb 06, 2024 | 32.39 | 32.48 | 32.32 | 32.47 | 562,259 | +0.07(+0.22%) |
Feb 05, 2024 | 32.35 | 32.46 | 32.24 | 32.40 | 477,462 | +0.01(+0.03%) |
Feb 02, 2024 | 32.34 | 32.43 | 32.28 | 32.39 | 407,594 | +0.04(+0.12%) |