Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 35.95 | 35.95 | 35.89 | 35.89 | 184 | +0.28(+0.77%) |
Apr 25, 2024 | 35.48 | 35.62 | 35.48 | 35.62 | 101 | -0.07(-0.19%) |
Apr 24, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 1 | -0.20(-0.56%) |
Apr 23, 2024 | 35.75 | 35.90 | 35.75 | 35.89 | 682 | +0.51(+1.44%) |
Apr 22, 2024 | 35.15 | 35.49 | 35.15 | 35.38 | 241 | +0.45(+1.28%) |
Apr 19, 2024 | 34.99 | 34.99 | 34.89 | 34.93 | 1,001 | +0.09(+0.25%) |
Apr 18, 2024 | 34.99 | 34.99 | 34.84 | 34.84 | 501 | -0.12(-0.33%) |
Apr 17, 2024 | 34.96 | 34.96 | 34.88 | 34.96 | 866 | +0.11(+0.30%) |
Apr 16, 2024 | 34.82 | 34.85 | 34.73 | 34.85 | 4,459 | -0.21(-0.59%) |
Apr 15, 2024 | 35.11 | 35.11 | 35.06 | 35.06 | 611 | -0.07(-0.19%) |
Apr 12, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 100 | -0.57(-1.61%) |
Apr 11, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 75 | +0.03(+0.08%) |
Apr 10, 2024 | 35.63 | 35.67 | 35.57 | 35.67 | 226 | -0.40(-1.11%) |
Apr 09, 2024 | 36.18 | 36.18 | 35.97 | 36.07 | 1,195 | -0.12(-0.33%) |
Apr 08, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 13 | +0.20(+0.56%) |
Apr 05, 2024 | 35.83 | 36.00 | 35.83 | 35.99 | 696 | +0.06(+0.17%) |
Apr 04, 2024 | 36.47 | 36.47 | 35.93 | 35.93 | 1,564 | -0.31(-0.84%) |
Apr 03, 2024 | 36.00 | 36.24 | 36.00 | 36.24 | 671 | +0.24(+0.66%) |
Apr 02, 2024 | 35.97 | 36.00 | 35.97 | 36.00 | 994 | -0.39(-1.06%) |
Apr 01, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 9 | -0.06(-0.16%) |
Mar 28, 2024 | 36.40 | 36.45 | 36.40 | 36.44 | 2,354 | -0.07(-0.19%) |
Mar 27, 2024 | 36.34 | 36.51 | 36.51 | 3,303 | +0.27(+0.75%) | |
Mar 26, 2024 | 36.34 | 36.34 | 36.24 | 36.24 | 2,010 | +0.03(+0.08%) |
Mar 25, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 124 | +0.05(+0.14%) |
Mar 22, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 141 | -0.07(-0.19%) |
Mar 21, 2024 | 36.23 | 36.26 | 36.22 | 36.22 | 2,214 | -0.15(-0.40%) |
Mar 20, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 1 | +0.43(+1.19%) |
Mar 19, 2024 | 35.93 | 35.94 | 35.93 | 35.94 | 308 | +0.06(+0.16%) |
Mar 18, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 43 | -0.21(-0.57%) |
Mar 15, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 216 | -0.03(-0.08%) |
Mar 14, 2024 | 36.38 | 36.38 | 36.12 | 36.12 | 215 | -0.27(-0.73%) |
Mar 13, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 6 | +0.08(+0.21%) |
Mar 12, 2024 | 36.13 | 36.31 | 36.13 | 36.31 | 355 | +0.38(+1.04%) |
Mar 11, 2024 | 35.90 | 35.93 | 35.90 | 35.93 | 223 | -0.00(-0.01%) |
Mar 08, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 100 | -0.18(-0.50%) |
Mar 07, 2024 | 35.91 | 36.12 | 35.91 | 36.12 | 575 | +0.56(+1.56%) |
Mar 06, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 30 | +0.30(+0.85%) |
Mar 05, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 46 | -0.12(-0.34%) |
Mar 04, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 15 | -0.02(-0.05%) |
Mar 01, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 100 | +0.22(+0.64%) |
Feb 29, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 254 | -0.02(-0.04%) |
Feb 28, 2024 | 35.23 | 35.23 | 35.18 | 35.19 | 333 | -0.12(-0.35%) |
Feb 27, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 123 | +0.04(+0.10%) |
Feb 26, 2024 | 35.33 | 35.33 | 35.27 | 35.27 | 947 | -0.04(-0.13%) |
Feb 23, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 0 | +0.04(+0.11%) |
Feb 22, 2024 | 35.24 | 35.28 | 35.24 | 35.28 | 337 | +0.32(+0.92%) |
Feb 21, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 45 | +0.08(+0.23%) |
Feb 20, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 236 | +0.19(+0.55%) |
Feb 16, 2024 | 34.76 | 34.81 | 34.69 | 34.69 | 5,639 | +0.03(+0.10%) |
Feb 15, 2024 | 34.51 | 34.65 | 34.51 | 34.65 | 1,430 | +0.38(+1.10%) |
Feb 14, 2024 | 34.22 | 34.29 | 34.22 | 34.28 | 381 | +0.45(+1.34%) |
Feb 13, 2024 | 33.95 | 33.98 | 33.82 | 33.82 | 825 | -0.61(-1.78%) |
Feb 12, 2024 | 34.39 | 34.44 | 34.39 | 34.44 | 2,596 | -0.00(-0.00%) |
Feb 09, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 100 | +0.14(+0.40%) |
Feb 08, 2024 | 34.29 | 34.30 | 34.29 | 34.30 | 470 | -0.05(-0.15%) |
Feb 07, 2024 | 34.34 | 34.35 | 34.34 | 34.35 | 3,202 | -0.13(-0.37%) |
Feb 06, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 88 | +0.22(+0.66%) |
Feb 05, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 89 | -0.16(-0.47%) |
Feb 02, 2024 | 34.39 | 34.42 | 34.39 | 34.42 | 312 | -0.28(-0.81%) |