Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.78 | 38.78 | 38.46 | 38.46 | 467 | -0.38(-0.97%) |
Apr 29, 2024 | 38.77 | 38.84 | 38.77 | 38.84 | 8,143 | +0.11(+0.27%) |
Apr 26, 2024 | 38.70 | 38.77 | 38.70 | 38.73 | 925 | +0.27(+0.70%) |
Apr 25, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 184 | -0.09(-0.23%) |
Apr 24, 2024 | 38.52 | 38.55 | 38.45 | 38.55 | 2,205 | -0.01(-0.02%) |
Apr 23, 2024 | 38.42 | 38.56 | 38.42 | 38.56 | 16,096 | +0.35(+0.92%) |
Apr 22, 2024 | 38.11 | 38.20 | 38.10 | 38.20 | 2,509 | +0.23(+0.62%) |
Apr 19, 2024 | 38.12 | 38.12 | 37.97 | 37.97 | 1,546 | -0.23(-0.61%) |
Apr 18, 2024 | 38.36 | 38.36 | 38.20 | 38.20 | 209 | -0.03(-0.07%) |
Apr 17, 2024 | 38.46 | 38.46 | 38.22 | 38.23 | 11,432 | -0.20(-0.52%) |
Apr 16, 2024 | 38.41 | 38.46 | 38.36 | 38.43 | 4,930 | +0.03(+0.08%) |
Apr 15, 2024 | 38.93 | 38.93 | 38.40 | 38.40 | 10,135 | -0.33(-0.86%) |
Apr 12, 2024 | 38.91 | 38.91 | 38.65 | 38.73 | 5,388 | -0.37(-0.94%) |
Apr 11, 2024 | 38.89 | 39.11 | 38.85 | 39.10 | 2,235 | +0.16(+0.41%) |
Apr 10, 2024 | 38.87 | 38.94 | 38.86 | 38.94 | 2,217 | -0.14(-0.35%) |
Apr 09, 2024 | 39.03 | 39.08 | 38.99 | 39.08 | 1,799 | -0.01(-0.02%) |
Apr 08, 2024 | 39.06 | 39.12 | 39.06 | 39.09 | 2,065 | +0.02(+0.05%) |
Apr 05, 2024 | 38.85 | 39.09 | 38.85 | 39.07 | 211,729 | +0.23(+0.60%) |
Apr 04, 2024 | 39.31 | 39.31 | 38.84 | 38.84 | 1,594 | -0.23(-0.59%) |
Apr 03, 2024 | 39.00 | 39.16 | 39.00 | 39.07 | 4,603 | -0.01(-0.01%) |
Apr 02, 2024 | 39.02 | 39.08 | 38.94 | 39.08 | 6,014 | -0.16(-0.40%) |
Apr 01, 2024 | 39.17 | 39.23 | 39.15 | 39.23 | 3,365 | -0.05(-0.13%) |
Mar 28, 2024 | 39.27 | 39.28 | 39.21 | 39.28 | 4,380 | +0.05(+0.14%) |
Mar 27, 2024 | 39.12 | 39.23 | 39.09 | 39.23 | 4,414 | +0.20(+0.51%) |
Mar 26, 2024 | 39.17 | 39.17 | 39.03 | 39.03 | 2,744 | -0.06(-0.14%) |
Mar 25, 2024 | 39.10 | 39.12 | 39.09 | 39.09 | 4,382 | -0.06(-0.17%) |
Mar 22, 2024 | 39.15 | 39.17 | 39.12 | 39.15 | 1,413 | -0.01(-0.02%) |
Mar 21, 2024 | 39.17 | 39.22 | 39.13 | 39.16 | 1,423 | +0.09(+0.22%) |
Mar 20, 2024 | 38.89 | 39.09 | 38.88 | 39.07 | 3,110 | +0.17(+0.43%) |
Mar 19, 2024 | 38.73 | 38.90 | 38.73 | 38.90 | 5,080 | +0.17(+0.44%) |
Mar 18, 2024 | 38.72 | 38.85 | 38.72 | 38.73 | 9,160 | +0.11(+0.28%) |
Mar 15, 2024 | 38.66 | 38.67 | 38.56 | 38.62 | 4,393 | -0.13(-0.34%) |
Mar 14, 2024 | 38.81 | 38.90 | 38.62 | 38.75 | 14,761 | -0.07(-0.18%) |
Mar 13, 2024 | 38.80 | 38.87 | 38.79 | 38.82 | 9,037 | -0.05(-0.12%) |
Mar 12, 2024 | 38.76 | 38.87 | 38.71 | 38.87 | 3,053 | +0.25(+0.64%) |
Mar 11, 2024 | 38.53 | 38.62 | 38.53 | 38.62 | 5,838 | -0.02(-0.04%) |
Mar 08, 2024 | 38.83 | 38.91 | 38.63 | 38.64 | 4,943 | -0.09(-0.24%) |
Mar 07, 2024 | 38.65 | 38.79 | 38.65 | 38.73 | 14,608 | +0.18(+0.46%) |
Mar 06, 2024 | 38.63 | 38.63 | 38.55 | 38.55 | 1,194 | +0.14(+0.36%) |
Mar 05, 2024 | 38.43 | 38.46 | 38.41 | 38.41 | 425,992 | -0.24(-0.62%) |
Mar 04, 2024 | 38.63 | 38.70 | 38.63 | 38.66 | 5,835 | -0.02(-0.06%) |
Mar 01, 2024 | 38.49 | 38.68 | 38.49 | 38.68 | 321,069 | +0.15(+0.40%) |
Feb 29, 2024 | 38.43 | 38.53 | 38.38 | 38.53 | 10,376 | +0.18(+0.46%) |
Feb 28, 2024 | 38.38 | 38.41 | 38.33 | 38.35 | 3,885 | -0.07(-0.19%) |
Feb 27, 2024 | 38.37 | 38.42 | 38.37 | 38.42 | 3,360 | +0.05(+0.13%) |
Feb 26, 2024 | 38.45 | 38.45 | 38.35 | 38.37 | 5,181 | -0.08(-0.22%) |
Feb 23, 2024 | 38.52 | 38.52 | 38.37 | 38.45 | 7,721 | +0.03(+0.09%) |
Feb 22, 2024 | 38.22 | 38.43 | 38.22 | 38.42 | 4,845 | +0.49(+1.30%) |
Feb 21, 2024 | 37.78 | 37.93 | 37.74 | 37.93 | 5,027 | +0.06(+0.17%) |
Feb 20, 2024 | 37.97 | 37.97 | 37.76 | 37.86 | 5,139 | -0.13(-0.33%) |
Feb 16, 2024 | 38.09 | 38.16 | 37.99 | 37.99 | 7,747 | -0.14(-0.36%) |
Feb 15, 2024 | 38.03 | 38.13 | 37.99 | 38.13 | 3,083 | +0.15(+0.39%) |
Feb 14, 2024 | 37.92 | 37.98 | 37.82 | 37.98 | 30,983 | +0.27(+0.72%) |
Feb 13, 2024 | 37.74 | 37.77 | 37.56 | 37.71 | 7,093 | -0.34(-0.89%) |
Feb 12, 2024 | 38.14 | 38.20 | 38.05 | 38.05 | 8,940 | -0.07(-0.17%) |
Feb 09, 2024 | 38.01 | 38.12 | 38.01 | 38.12 | 35,391 | +0.14(+0.36%) |
Feb 08, 2024 | 37.99 | 37.99 | 37.89 | 37.98 | 2,600 | +0.03(+0.07%) |
Feb 07, 2024 | 37.88 | 37.99 | 37.88 | 37.95 | 2,581 | +0.20(+0.54%) |
Feb 06, 2024 | 37.67 | 37.75 | 37.66 | 37.75 | 1,532 | +0.04(+0.11%) |
Feb 05, 2024 | 37.56 | 37.75 | 37.56 | 37.71 | 23,045 | -0.10(-0.27%) |
Feb 02, 2024 | 37.70 | 37.85 | 37.70 | 37.81 | 7,385 | +0.34(+0.89%) |