Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.70 | 35.70 | 35.33 | 35.35 | 61,849 | -0.58(-1.63%) |
Apr 29, 2024 | 35.65 | 36.02 | 35.65 | 35.93 | 38,360 | +0.44(+1.24%) |
Apr 26, 2024 | 35.52 | 35.74 | 35.47 | 35.49 | 26,006 | +0.03(+0.08%) |
Apr 25, 2024 | 35.39 | 35.53 | 35.21 | 35.46 | 73,182 | -0.18(-0.49%) |
Apr 24, 2024 | 35.98 | 35.98 | 35.59 | 35.64 | 20,589 | -0.45(-1.25%) |
Apr 23, 2024 | 35.94 | 36.29 | 35.92 | 36.09 | 17,217 | +0.32(+0.89%) |
Apr 22, 2024 | 35.69 | 35.82 | 35.49 | 35.77 | 18,175 | +0.27(+0.76%) |
Apr 19, 2024 | 35.48 | 35.59 | 35.36 | 35.50 | 25,851 | +0.12(+0.33%) |
Apr 18, 2024 | 35.75 | 35.85 | 35.31 | 35.39 | 23,882 | -0.32(-0.91%) |
Apr 17, 2024 | 36.14 | 36.19 | 35.67 | 35.71 | 19,451 | -0.67(-1.84%) |
Apr 16, 2024 | 36.72 | 36.72 | 36.29 | 36.38 | 13,069 | -0.37(-1.00%) |
Apr 15, 2024 | 37.71 | 37.71 | 36.62 | 36.75 | 14,730 | -0.58(-1.56%) |
Apr 12, 2024 | 37.65 | 37.66 | 37.29 | 37.33 | 23,081 | -0.58(-1.52%) |
Apr 11, 2024 | 38.08 | 38.09 | 37.56 | 37.91 | 38,218 | -0.06(-0.16%) |
Apr 10, 2024 | 38.50 | 38.50 | 37.63 | 37.97 | 18,626 | -1.59(-4.02%) |
Apr 09, 2024 | 39.28 | 39.59 | 39.28 | 39.56 | 20,948 | +0.39(+0.99%) |
Apr 08, 2024 | 38.81 | 39.17 | 38.81 | 39.17 | 16,794 | +0.50(+1.28%) |
Apr 05, 2024 | 38.51 | 38.70 | 38.22 | 38.67 | 14,408 | +0.18(+0.47%) |
Apr 04, 2024 | 38.84 | 39.21 | 38.39 | 38.49 | 33,219 | -0.15(-0.40%) |
Apr 03, 2024 | 38.51 | 38.69 | 38.45 | 38.65 | 12,769 | +0.02(+0.05%) |
Apr 02, 2024 | 38.89 | 38.89 | 38.47 | 38.63 | 16,939 | -0.53(-1.36%) |
Apr 01, 2024 | 39.67 | 39.67 | 39.14 | 39.16 | 57,873 | -0.59(-1.48%) |
Mar 28, 2024 | 39.55 | 39.76 | 39.55 | 39.75 | 22,749 | +0.34(+0.86%) |
Mar 27, 2024 | 38.62 | 39.41 | 38.62 | 39.41 | 20,504 | +0.93(+2.42%) |
Mar 26, 2024 | 38.77 | 38.77 | 38.48 | 38.48 | 10,983 | -0.23(-0.59%) |
Mar 25, 2024 | 38.99 | 39.06 | 38.69 | 38.71 | 23,316 | -0.28(-0.72%) |
Mar 22, 2024 | 39.15 | 39.19 | 38.94 | 38.99 | 19,865 | -0.18(-0.46%) |
Mar 21, 2024 | 39.11 | 39.36 | 39.01 | 39.17 | 25,504 | +0.24(+0.61%) |
Mar 20, 2024 | 38.32 | 38.98 | 38.21 | 38.93 | 39,004 | +0.55(+1.44%) |
Mar 19, 2024 | 38.21 | 38.41 | 38.17 | 38.38 | 19,931 | +0.12(+0.31%) |
Mar 18, 2024 | 38.41 | 38.54 | 38.26 | 38.26 | 23,955 | -0.16(-0.41%) |
Mar 15, 2024 | 38.67 | 38.67 | 38.27 | 38.42 | 46,228 | -0.25(-0.65%) |
Mar 14, 2024 | 39.34 | 39.34 | 38.34 | 38.67 | 16,574 | -0.71(-1.79%) |
Mar 13, 2024 | 39.52 | 39.65 | 39.36 | 39.37 | 27,102 | -0.20(-0.50%) |
Mar 12, 2024 | 39.64 | 39.64 | 39.21 | 39.57 | 33,794 | -0.05(-0.12%) |
Mar 11, 2024 | 39.59 | 39.73 | 39.52 | 39.62 | 9,161 | -0.00(-0.00%) |
Mar 08, 2024 | 39.29 | 39.71 | 39.29 | 39.62 | 22,965 | +0.63(+1.62%) |
Mar 07, 2024 | 38.99 | 39.09 | 38.83 | 38.99 | 21,030 | +0.15(+0.39%) |
Mar 06, 2024 | 38.89 | 38.91 | 38.65 | 38.84 | 25,116 | +0.39(+1.01%) |
Mar 05, 2024 | 38.79 | 38.84 | 38.23 | 38.45 | 75,790 | -0.35(-0.89%) |
Mar 04, 2024 | 38.63 | 38.86 | 38.18 | 38.80 | 31,097 | +0.08(+0.20%) |
Mar 01, 2024 | 38.24 | 38.72 | 37.95 | 38.72 | 20,234 | +0.33(+0.85%) |
Feb 29, 2024 | 38.40 | 38.65 | 38.32 | 38.39 | 12,278 | +0.18(+0.46%) |
Feb 28, 2024 | 37.88 | 38.39 | 37.77 | 38.21 | 13,578 | -0.04(-0.10%) |
Feb 27, 2024 | 38.39 | 38.47 | 38.20 | 38.25 | 16,888 | -0.13(-0.33%) |
Feb 26, 2024 | 38.66 | 38.70 | 38.26 | 38.38 | 21,336 | -0.35(-0.90%) |
Feb 23, 2024 | 38.97 | 38.97 | 38.72 | 38.73 | 31,358 | -0.25(-0.64%) |
Feb 22, 2024 | 39.14 | 39.14 | 38.88 | 38.98 | 9,961 | -0.03(-0.08%) |
Feb 21, 2024 | 39.15 | 39.30 | 38.87 | 39.00 | 11,393 | +0.03(+0.08%) |
Feb 20, 2024 | 38.81 | 39.05 | 38.81 | 38.98 | 44,045 | -0.08(-0.19%) |
Feb 16, 2024 | 38.99 | 39.23 | 38.86 | 39.05 | 8,736 | -0.17(-0.44%) |
Feb 15, 2024 | 38.76 | 39.26 | 38.76 | 39.22 | 21,053 | +0.72(+1.88%) |
Feb 14, 2024 | 38.54 | 38.72 | 38.29 | 38.50 | 26,480 | +0.26(+0.67%) |
Feb 13, 2024 | 38.23 | 38.25 | 37.60 | 38.24 | 36,680 | -0.71(-1.83%) |
Feb 12, 2024 | 39.06 | 39.16 | 38.95 | 38.96 | 41,575 | -0.09(-0.23%) |
Feb 09, 2024 | 39.17 | 39.19 | 38.79 | 39.04 | 19,825 | -0.20(-0.51%) |
Feb 08, 2024 | 38.75 | 39.33 | 38.75 | 39.24 | 20,145 | +0.59(+1.54%) |
Feb 07, 2024 | 38.89 | 39.00 | 38.65 | 38.65 | 16,151 | -0.24(-0.61%) |
Feb 06, 2024 | 38.37 | 38.93 | 38.37 | 38.89 | 13,207 | +0.56(+1.47%) |
Feb 05, 2024 | 38.78 | 38.78 | 38.23 | 38.32 | 25,228 | -0.76(-1.95%) |
Feb 02, 2024 | 39.37 | 39.37 | 38.51 | 39.08 | 18,065 | -0.48(-1.20%) |