Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 37.15 | 37.18 | 36.94 | 37.11 | 100,527 | +0.04(+0.11%) |
Apr 23, 2024 | 36.93 | 37.12 | 36.90 | 37.07 | 248,050 | +0.28(+0.77%) |
Apr 22, 2024 | 36.76 | 36.94 | 36.59 | 36.79 | 409,140 | +0.21(+0.57%) |
Apr 19, 2024 | 36.59 | 36.61 | 36.55 | 36.58 | 410,507 | +0.02(+0.05%) |
Apr 18, 2024 | 36.55 | 36.58 | 36.50 | 36.56 | 26,333 | +0.01(+0.03%) |
Apr 17, 2024 | 36.56 | 36.58 | 36.49 | 36.55 | 35,069 | +0.04(+0.10%) |
Apr 16, 2024 | 36.53 | 36.55 | 36.47 | 36.51 | 31,025 | +0.03(+0.09%) |
Apr 15, 2024 | 36.49 | 36.56 | 36.48 | 36.48 | 17,996 | -0.03(-0.07%) |
Apr 12, 2024 | 36.50 | 36.54 | 36.46 | 36.51 | 5,307 | +0.03(+0.07%) |
Apr 11, 2024 | 36.56 | 36.56 | 36.45 | 36.48 | 17,135 | -0.02(-0.07%) |
Apr 10, 2024 | 36.48 | 36.54 | 36.44 | 36.50 | 24,382 | -0.01(-0.01%) |
Apr 09, 2024 | 36.48 | 36.53 | 36.45 | 36.51 | 28,367 | +0.02(+0.04%) |
Apr 08, 2024 | 36.51 | 36.52 | 36.45 | 36.49 | 38,164 | +0.05(+0.15%) |
Apr 05, 2024 | 36.42 | 36.51 | 36.42 | 36.44 | 12,308 | +0.05(+0.14%) |
Apr 04, 2024 | 36.46 | 36.51 | 36.39 | 36.39 | 10,824 | -0.06(-0.16%) |
Apr 03, 2024 | 36.41 | 36.49 | 36.41 | 36.45 | 25,815 | +0.03(+0.08%) |
Apr 02, 2024 | 36.41 | 36.48 | 36.40 | 36.42 | 16,435 | +0.02(+0.05%) |
Apr 01, 2024 | 36.41 | 36.49 | 36.40 | 36.40 | 23,491 | -0.04(-0.10%) |
Mar 28, 2024 | 36.41 | 36.48 | 36.41 | 36.44 | 10,681 | -0.00(-0.01%) |
Mar 27, 2024 | 36.41 | 36.44 | 36.37 | 36.44 | 9,879 | +0.03(+0.10%) |
Mar 26, 2024 | 36.38 | 36.43 | 36.38 | 36.41 | 175,547 | -0.03(-0.09%) |
Mar 25, 2024 | 36.42 | 36.44 | 36.35 | 36.44 | 423,058 | +0.05(+0.14%) |
Mar 22, 2024 | 36.38 | 36.43 | 36.35 | 36.39 | 13,830 | +0.01(+0.03%) |
Mar 21, 2024 | 36.33 | 36.38 | 36.33 | 36.38 | 12,125 | +0.04(+0.11%) |
Mar 20, 2024 | 36.31 | 36.38 | 36.31 | 36.34 | 30,318 | +0.02(+0.04%) |
Mar 19, 2024 | 36.33 | 36.36 | 36.27 | 36.33 | 19,794 | +0.03(+0.07%) |
Mar 18, 2024 | 36.30 | 36.32 | 36.26 | 36.30 | 5,524 | +0.05(+0.15%) |
Mar 15, 2024 | 36.23 | 36.27 | 36.20 | 36.25 | 12,599 | -0.02(-0.07%) |
Mar 14, 2024 | 36.31 | 36.31 | 36.25 | 36.27 | 12,961 | -0.01(-0.04%) |
Mar 13, 2024 | 36.28 | 36.32 | 36.25 | 36.28 | 4,160 | -0.02(-0.06%) |
Mar 12, 2024 | 36.22 | 36.30 | 36.22 | 36.30 | 8,433 | +0.10(+0.28%) |
Mar 11, 2024 | 36.18 | 36.20 | 36.16 | 36.20 | 11,350 | -0.00(-0.00%) |
Mar 08, 2024 | 36.23 | 36.25 | 36.17 | 36.20 | 14,346 | -0.01(-0.03%) |
Mar 07, 2024 | 36.17 | 36.24 | 36.17 | 36.21 | 390,847 | +0.05(+0.14%) |
Mar 06, 2024 | 36.21 | 36.21 | 36.13 | 36.17 | 7,901 | +0.05(+0.13%) |
Mar 05, 2024 | 36.17 | 36.19 | 36.10 | 36.12 | 3,843 | -0.08(-0.22%) |
Mar 04, 2024 | 36.20 | 36.24 | 36.18 | 36.20 | 3,537 | +0.02(+0.05%) |
Mar 01, 2024 | 36.20 | 36.20 | 36.15 | 36.18 | 2,636 | +0.04(+0.11%) |
Feb 29, 2024 | 36.13 | 36.18 | 36.10 | 36.14 | 8,157 | +0.05(+0.15%) |
Feb 28, 2024 | 36.09 | 36.13 | 36.07 | 36.09 | 10,346 | -0.03(-0.10%) |
Feb 27, 2024 | 36.11 | 36.14 | 36.07 | 36.12 | 5,285 | -0.00(-0.00%) |
Feb 26, 2024 | 36.07 | 36.13 | 36.07 | 36.12 | 38,284 | +0.05(+0.14%) |
Feb 23, 2024 | 36.07 | 36.11 | 36.05 | 36.07 | 14,451 | +0.02(+0.04%) |
Feb 22, 2024 | 36.01 | 36.08 | 35.99 | 36.05 | 112,959 | +0.19(+0.53%) |
Feb 21, 2024 | 35.83 | 35.87 | 35.69 | 35.86 | 88,022 | +0.01(+0.04%) |
Feb 20, 2024 | 35.85 | 35.86 | 35.79 | 35.85 | 7,610 | -0.03(-0.09%) |
Feb 16, 2024 | 35.90 | 35.95 | 35.87 | 35.88 | 14,263 | -0.05(-0.13%) |
Feb 15, 2024 | 35.90 | 35.93 | 35.84 | 35.93 | 6,416 | +0.06(+0.17%) |
Feb 14, 2024 | 35.84 | 35.87 | 35.76 | 35.87 | 9,135 | +0.16(+0.44%) |
Feb 13, 2024 | 35.73 | 35.80 | 35.65 | 35.71 | 24,727 | -0.19(-0.53%) |
Feb 12, 2024 | 35.89 | 35.94 | 35.86 | 35.90 | 147,558 | +0.02(+0.06%) |
Feb 09, 2024 | 35.90 | 35.91 | 35.85 | 35.88 | 8,023 | +0.06(+0.17%) |
Feb 08, 2024 | 35.81 | 35.85 | 35.80 | 35.82 | 19,191 | +0.00(+0.00%) |
Feb 07, 2024 | 35.79 | 35.85 | 35.79 | 35.82 | 10,180 | +0.10(+0.28%) |
Feb 06, 2024 | 35.72 | 35.75 | 35.67 | 35.72 | 16,651 | +0.03(+0.08%) |
Feb 05, 2024 | 35.61 | 35.73 | 35.61 | 35.69 | 12,856 | +0.00(+0.00%) |
Feb 02, 2024 | 35.62 | 35.74 | 35.60 | 35.69 | 5,678 | +0.13(+0.37%) |