Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 35.95 | 35.95 | 35.75 | 35.84 | 795 | -0.05(-0.13%) |
Apr 25, 2024 | 35.81 | 36.05 | 35.62 | 35.89 | 8,114 | +0.26(+0.73%) |
Apr 24, 2024 | 35.67 | 35.67 | 35.63 | 35.63 | 406 | -0.03(-0.08%) |
Apr 23, 2024 | 35.64 | 35.66 | 35.55 | 35.66 | 641 | -0.02(-0.05%) |
Apr 22, 2024 | 35.53 | 35.70 | 35.53 | 35.68 | 748 | +0.40(+1.14%) |
Apr 19, 2024 | 35.00 | 35.35 | 35.00 | 35.27 | 1,974 | +0.39(+1.12%) |
Apr 18, 2024 | 34.80 | 34.97 | 34.80 | 34.88 | 433 | +0.02(+0.06%) |
Apr 17, 2024 | 35.00 | 35.01 | 34.69 | 34.87 | 777 | -0.20(-0.57%) |
Apr 16, 2024 | 35.05 | 35.06 | 35.05 | 35.06 | 650 | +0.01(+0.01%) |
Apr 15, 2024 | 35.25 | 35.30 | 35.00 | 35.06 | 3,879 | -0.49(-1.38%) |
Apr 12, 2024 | 35.60 | 35.64 | 35.45 | 35.55 | 12,521 | -0.35(-0.96%) |
Apr 11, 2024 | 35.76 | 35.90 | 35.76 | 35.90 | 604 | +0.04(+0.10%) |
Apr 10, 2024 | 35.57 | 36.00 | 35.55 | 35.86 | 4,385 | -0.50(-1.37%) |
Apr 09, 2024 | 36.57 | 36.58 | 36.21 | 36.36 | 2,911 | +0.01(+0.03%) |
Apr 08, 2024 | 36.10 | 36.35 | 36.10 | 36.35 | 539 | +0.35(+0.97%) |
Apr 05, 2024 | 36.10 | 36.10 | 35.77 | 36.00 | 2,039 | +0.46(+1.30%) |
Apr 04, 2024 | 35.90 | 35.90 | 35.54 | 35.54 | 845 | +0.10(+0.27%) |
Apr 03, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 267 | +0.12(+0.33%) |
Apr 02, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 223 | +0.01(+0.03%) |
Apr 01, 2024 | 35.52 | 35.52 | 35.30 | 35.31 | 995 | +0.03(+0.08%) |
Mar 28, 2024 | 35.41 | 35.41 | 35.29 | 35.29 | 598 | +0.41(+1.18%) |
Mar 27, 2024 | 34.86 | 34.88 | 34.75 | 34.88 | 1,438 | +0.04(+0.12%) |
Mar 26, 2024 | 35.04 | 35.04 | 34.83 | 34.83 | 815 | +0.17(+0.48%) |
Mar 25, 2024 | 34.56 | 34.80 | 34.56 | 34.67 | 699 | +0.03(+0.09%) |
Mar 22, 2024 | 34.87 | 34.87 | 34.64 | 34.64 | 1,452 | -0.15(-0.44%) |
Mar 21, 2024 | 34.97 | 34.97 | 34.74 | 34.79 | 2,035 | +0.26(+0.75%) |
Mar 20, 2024 | 34.50 | 34.53 | 34.50 | 34.53 | 1,898 | +0.18(+0.52%) |
Mar 19, 2024 | 34.25 | 34.48 | 34.25 | 34.35 | 1,822 | -0.35(-0.99%) |
Mar 18, 2024 | 34.51 | 34.75 | 34.51 | 34.70 | 3,224 | +0.23(+0.66%) |
Mar 15, 2024 | 34.49 | 34.49 | 34.47 | 34.47 | 839 | -0.10(-0.28%) |
Mar 14, 2024 | 35.00 | 35.00 | 34.56 | 34.56 | 532 | -0.28(-0.81%) |
Mar 13, 2024 | 34.98 | 34.98 | 34.85 | 34.85 | 1,571 | -0.59(-1.66%) |
Mar 12, 2024 | 35.50 | 35.55 | 35.34 | 35.44 | 1,915 | -0.09(-0.26%) |
Mar 11, 2024 | 35.58 | 35.58 | 35.53 | 35.53 | 409 | -0.19(-0.54%) |
Mar 08, 2024 | 35.97 | 35.99 | 35.67 | 35.72 | 1,330 | -0.02(-0.06%) |
Mar 07, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 850 | +0.25(+0.70%) |
Mar 06, 2024 | 35.39 | 35.59 | 35.39 | 35.49 | 1,048 | +0.35(+1.00%) |
Mar 05, 2024 | 35.38 | 35.38 | 35.13 | 35.14 | 1,715 | -0.28(-0.80%) |
Mar 04, 2024 | 35.54 | 35.54 | 35.33 | 35.43 | 1,676 | +0.03(+0.07%) |
Mar 01, 2024 | 35.43 | 35.56 | 35.21 | 35.40 | 2,513 | +0.75(+2.16%) |
Feb 29, 2024 | 34.80 | 34.80 | 34.51 | 34.65 | 6,375 | +0.20(+0.57%) |
Feb 28, 2024 | 34.51 | 34.51 | 34.20 | 34.46 | 1,313 | -0.35(-1.00%) |
Feb 27, 2024 | 35.07 | 35.07 | 34.61 | 34.80 | 4,465 | -0.28(-0.80%) |
Feb 26, 2024 | 35.17 | 35.17 | 35.09 | 35.09 | 1,956 | -0.06(-0.17%) |
Feb 23, 2024 | 35.00 | 35.15 | 34.97 | 35.15 | 4,649 | +0.14(+0.40%) |
Feb 22, 2024 | 34.99 | 35.22 | 34.81 | 35.01 | 3,643 | +0.17(+0.49%) |
Feb 21, 2024 | 34.91 | 34.91 | 34.82 | 34.84 | 813 | -0.26(-0.75%) |
Feb 20, 2024 | 35.26 | 35.30 | 35.05 | 35.10 | 5,052 | +0.14(+0.39%) |
Feb 16, 2024 | 34.59 | 35.04 | 34.59 | 34.96 | 6,131 | +0.21(+0.60%) |
Feb 15, 2024 | 34.83 | 34.83 | 34.58 | 34.75 | 1,554 | +0.11(+0.32%) |
Feb 14, 2024 | 34.59 | 34.78 | 34.53 | 34.64 | 1,382 | +0.65(+1.91%) |
Feb 13, 2024 | 34.10 | 34.15 | 33.91 | 33.99 | 2,957 | -0.01(-0.03%) |
Feb 12, 2024 | 34.00 | 34.13 | 33.92 | 34.00 | 4,117 | -0.46(-1.32%) |
Feb 09, 2024 | 34.24 | 34.46 | 34.13 | 34.46 | 1,963 | +0.20(+0.60%) |
Feb 08, 2024 | 34.43 | 34.43 | 34.13 | 34.25 | 6,364 | -0.63(-1.80%) |
Feb 07, 2024 | 35.04 | 35.04 | 34.87 | 34.88 | 4,525 | +0.05(+0.15%) |
Feb 06, 2024 | 34.88 | 34.94 | 34.83 | 34.83 | 1,117 | +0.46(+1.34%) |
Feb 05, 2024 | 34.42 | 34.47 | 34.36 | 34.37 | 1,237 | -0.16(-0.46%) |
Feb 02, 2024 | 34.61 | 34.63 | 34.33 | 34.53 | 7,853 | -0.44(-1.25%) |