Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.85 | 37.85 | 37.46 | 37.49 | 280,570 | -0.49(-1.29%) |
Apr 29, 2024 | 37.93 | 38.05 | 37.88 | 37.98 | 198,992 | +0.09(+0.24%) |
Apr 26, 2024 | 37.82 | 37.97 | 37.78 | 37.89 | 171,063 | +0.09(+0.25%) |
Apr 25, 2024 | 37.64 | 37.86 | 37.55 | 37.79 | 242,414 | -0.22(-0.57%) |
Apr 24, 2024 | 37.97 | 38.03 | 37.80 | 38.01 | 320,007 | +0.08(+0.21%) |
Apr 23, 2024 | 37.87 | 38.00 | 37.81 | 37.93 | 249,473 | +0.15(+0.39%) |
Apr 22, 2024 | 37.68 | 37.95 | 37.51 | 37.78 | 368,464 | +0.15(+0.40%) |
Apr 19, 2024 | 37.51 | 37.65 | 37.46 | 37.63 | 238,751 | +0.16(+0.42%) |
Apr 18, 2024 | 37.58 | 37.67 | 37.36 | 37.48 | 217,279 | +0.03(+0.08%) |
Apr 17, 2024 | 37.54 | 37.66 | 37.32 | 37.45 | 258,657 | +0.07(+0.19%) |
Apr 16, 2024 | 37.59 | 37.59 | 37.29 | 37.38 | 278,873 | -0.06(-0.16%) |
Apr 15, 2024 | 37.85 | 37.93 | 37.35 | 37.44 | 252,751 | -0.13(-0.34%) |
Apr 12, 2024 | 37.89 | 37.89 | 37.47 | 37.57 | 250,055 | -0.38(-0.99%) |
Apr 11, 2024 | 38.07 | 38.08 | 37.76 | 37.94 | 175,380 | +0.00(+0.00%) |
Apr 10, 2024 | 37.95 | 38.07 | 37.82 | 37.94 | 414,109 | -0.28(-0.73%) |
Apr 09, 2024 | 38.23 | 38.33 | 37.90 | 38.22 | 297,036 | +0.02(+0.05%) |
Apr 08, 2024 | 38.27 | 38.27 | 38.10 | 38.20 | 167,711 | -0.04(-0.10%) |
Apr 05, 2024 | 38.03 | 38.29 | 37.97 | 38.24 | 179,592 | +0.21(+0.55%) |
Apr 04, 2024 | 38.42 | 38.48 | 37.92 | 38.03 | 233,408 | -0.25(-0.65%) |
Apr 03, 2024 | 38.20 | 38.34 | 38.17 | 38.28 | 183,179 | +0.07(+0.18%) |
Apr 02, 2024 | 38.25 | 38.29 | 38.08 | 38.21 | 229,195 | -0.21(-0.54%) |
Apr 01, 2024 | 38.63 | 38.66 | 38.37 | 38.42 | 228,495 | -0.15(-0.39%) |
Mar 28, 2024 | 38.56 | 38.64 | 38.64 | 38.57 | 335,508 | +0.07(+0.18%) |
Mar 27, 2024 | 38.25 | 38.52 | 38.25 | 38.50 | 253,158 | +0.44(+1.15%) |
Mar 26, 2024 | 38.19 | 38.19 | 38.06 | 38.06 | 231,931 | -0.03(-0.09%) |
Mar 25, 2024 | 38.17 | 38.27 | 38.10 | 38.10 | 252,755 | -0.14(-0.36%) |
Mar 22, 2024 | 38.48 | 38.52 | 38.23 | 38.23 | 738,608 | -0.27(-0.69%) |
Mar 21, 2024 | 38.40 | 38.52 | 38.31 | 38.50 | 294,045 | +0.22(+0.57%) |
Mar 20, 2024 | 37.96 | 38.28 | 37.91 | 38.28 | 204,992 | +0.29(+0.75%) |
Mar 19, 2024 | 37.79 | 38.04 | 37.76 | 38.00 | 307,892 | +0.19(+0.50%) |
Mar 18, 2024 | 37.81 | 37.88 | 37.75 | 37.81 | 233,394 | +0.07(+0.18%) |
Mar 15, 2024 | 37.73 | 37.84 | 37.66 | 37.74 | 174,337 | -0.13(-0.34%) |
Mar 14, 2024 | 37.95 | 37.96 | 37.67 | 37.87 | 207,166 | +0.03(+0.08%) |
Mar 13, 2024 | 37.81 | 37.95 | 37.77 | 37.84 | 368,485 | +0.03(+0.08%) |
Mar 12, 2024 | 37.58 | 37.81 | 37.49 | 37.81 | 182,810 | +0.29(+0.76%) |
Mar 11, 2024 | 37.37 | 37.55 | 37.26 | 37.52 | 172,856 | +0.09(+0.24%) |
Mar 08, 2024 | 37.44 | 37.51 | 37.35 | 37.43 | 321,646 | +0.06(+0.16%) |
Mar 07, 2024 | 37.44 | 37.53 | 37.37 | 37.37 | 315,195 | +0.11(+0.29%) |
Mar 06, 2024 | 37.34 | 37.47 | 37.22 | 37.27 | 413,211 | +0.04(+0.11%) |
Mar 05, 2024 | 37.37 | 37.43 | 37.08 | 37.23 | 262,721 | -0.15(-0.40%) |
Mar 04, 2024 | 37.31 | 37.46 | 37.28 | 37.37 | 251,425 | -0.03(-0.08%) |
Mar 01, 2024 | 37.27 | 37.45 | 37.21 | 37.40 | 399,808 | +0.09(+0.24%) |
Feb 29, 2024 | 37.41 | 37.41 | 37.20 | 37.32 | 279,917 | +0.04(+0.11%) |
Feb 28, 2024 | 37.17 | 37.30 | 37.16 | 37.28 | 380,489 | +0.00(+0.00%) |
Feb 27, 2024 | 37.38 | 37.38 | 37.20 | 37.28 | 211,275 | -0.12(-0.31%) |
Feb 26, 2024 | 37.50 | 37.50 | 37.32 | 37.39 | 218,194 | -0.07(-0.18%) |
Feb 23, 2024 | 37.35 | 37.55 | 37.35 | 37.46 | 244,831 | +0.11(+0.29%) |
Feb 22, 2024 | 37.09 | 37.41 | 37.09 | 37.35 | 308,049 | +0.37(+1.01%) |
Feb 21, 2024 | 36.79 | 37.01 | 36.77 | 36.98 | 171,709 | +0.15(+0.40%) |
Feb 20, 2024 | 36.85 | 37.00 | 36.78 | 36.83 | 364,354 | -0.10(-0.27%) |
Feb 16, 2024 | 36.88 | 37.07 | 36.85 | 36.93 | 493,772 | +0.04(+0.11%) |
Feb 15, 2024 | 36.63 | 36.93 | 36.63 | 36.89 | 280,152 | +0.21(+0.56%) |
Feb 14, 2024 | 36.67 | 36.68 | 36.46 | 36.68 | 584,515 | +0.19(+0.51%) |
Feb 13, 2024 | 36.67 | 36.72 | 36.32 | 36.50 | 236,449 | -0.37(-1.01%) |
Feb 12, 2024 | 36.83 | 36.99 | 36.77 | 36.87 | 221,675 | +0.06(+0.16%) |
Feb 09, 2024 | 36.88 | 36.89 | 36.74 | 36.81 | 470,088 | -0.12(-0.32%) |
Feb 08, 2024 | 36.96 | 36.97 | 36.82 | 36.93 | 206,842 | -0.01(-0.03%) |
Feb 07, 2024 | 36.82 | 36.96 | 36.82 | 36.94 | 280,750 | +0.19(+0.51%) |
Feb 06, 2024 | 36.73 | 36.80 | 36.67 | 36.75 | 263,938 | +0.09(+0.24%) |
Feb 05, 2024 | 36.84 | 36.88 | 36.54 | 36.66 | 283,135 | -0.25(-0.67%) |
Feb 02, 2024 | 36.73 | 37.00 | 36.64 | 36.91 | 243,633 | +0.11(+0.29%) |