Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.49 | 39.63 | 38.68 | 38.94 | 167,951 | -0.63(-1.59%) |
Apr 29, 2024 | 39.50 | 39.90 | 39.20 | 39.57 | 64,230 | +0.03(+0.08%) |
Apr 26, 2024 | 39.65 | 39.65 | 38.82 | 39.54 | 49,660 | +0.21(+0.53%) |
Apr 25, 2024 | 39.41 | 39.85 | 38.36 | 39.33 | 131,644 | -0.25(-0.63%) |
Apr 24, 2024 | 40.14 | 40.50 | 39.56 | 39.58 | 101,459 | -0.72(-1.79%) |
Apr 23, 2024 | 39.84 | 40.78 | 39.84 | 40.30 | 97,365 | +0.39(+0.98%) |
Apr 22, 2024 | 39.58 | 40.48 | 39.42 | 39.91 | 114,731 | +0.43(+1.09%) |
Apr 19, 2024 | 38.50 | 39.52 | 38.32 | 39.48 | 133,004 | +1.50(+3.95%) |
Apr 18, 2024 | 38.53 | 38.98 | 37.38 | 37.98 | 132,669 | -0.22(-0.58%) |
Apr 17, 2024 | 38.43 | 38.80 | 37.53 | 38.20 | 144,609 | -0.15(-0.39%) |
Apr 16, 2024 | 38.54 | 38.96 | 38.05 | 38.35 | 93,948 | -0.65(-1.67%) |
Apr 15, 2024 | 39.24 | 39.91 | 38.61 | 39.00 | 94,521 | +0.06(+0.15%) |
Apr 12, 2024 | 39.51 | 40.06 | 38.81 | 38.94 | 109,547 | -0.97(-2.43%) |
Apr 11, 2024 | 38.46 | 40.71 | 38.46 | 39.91 | 101,970 | +1.50(+3.91%) |
Apr 10, 2024 | 39.90 | 40.64 | 38.02 | 38.41 | 144,814 | -2.05(-5.07%) |
Apr 09, 2024 | 38.38 | 40.51 | 38.38 | 40.46 | 172,367 | +2.18(+5.69%) |
Apr 08, 2024 | 38.13 | 39.17 | 37.91 | 38.28 | 148,308 | +0.21(+0.55%) |
Apr 05, 2024 | 37.40 | 38.29 | 37.33 | 38.07 | 86,242 | +0.72(+1.93%) |
Apr 04, 2024 | 38.42 | 39.07 | 37.14 | 37.35 | 113,234 | -0.78(-2.05%) |
Apr 03, 2024 | 37.00 | 38.74 | 36.61 | 38.13 | 129,954 | +0.90(+2.42%) |
Apr 02, 2024 | 37.09 | 37.66 | 36.84 | 37.23 | 273,622 | -0.37(-0.98%) |
Apr 01, 2024 | 39.45 | 39.45 | 37.08 | 37.60 | 104,987 | -1.66(-4.23%) |
Mar 28, 2024 | 35.66 | 38.64 | 38.64 | 39.26 | 312,976 | +0.96(+2.51%) |
Mar 27, 2024 | 39.24 | 39.77 | 37.94 | 38.30 | 185,377 | -0.70(-1.79%) |
Mar 26, 2024 | 39.01 | 39.58 | 38.35 | 39.00 | 62,105 | +0.10(+0.26%) |
Mar 25, 2024 | 40.00 | 40.09 | 38.89 | 38.90 | 82,325 | -0.82(-2.06%) |
Mar 22, 2024 | 40.25 | 40.26 | 39.67 | 39.72 | 40,300 | -0.63(-1.56%) |
Mar 21, 2024 | 40.44 | 40.91 | 40.16 | 40.35 | 61,039 | -0.02(-0.05%) |
Mar 20, 2024 | 39.29 | 40.46 | 39.00 | 40.37 | 67,318 | +1.32(+3.38%) |
Mar 19, 2024 | 39.30 | 39.39 | 38.71 | 39.05 | 39,051 | -0.47(-1.19%) |
Mar 18, 2024 | 39.24 | 39.95 | 39.24 | 39.52 | 69,250 | +0.27(+0.69%) |
Mar 15, 2024 | 38.89 | 39.29 | 38.89 | 39.25 | 73,234 | +0.20(+0.51%) |
Mar 14, 2024 | 39.10 | 39.82 | 38.87 | 39.05 | 38,265 | -0.16(-0.41%) |
Mar 13, 2024 | 38.83 | 39.30 | 38.83 | 39.21 | 63,713 | +0.26(+0.67%) |
Mar 12, 2024 | 39.15 | 39.53 | 38.95 | 38.95 | 30,923 | -0.20(-0.51%) |
Mar 11, 2024 | 39.37 | 39.37 | 38.49 | 39.15 | 41,287 | -0.55(-1.39%) |
Mar 08, 2024 | 40.25 | 40.64 | 39.45 | 39.70 | 77,247 | -0.23(-0.58%) |
Mar 07, 2024 | 39.59 | 40.33 | 39.50 | 39.93 | 80,459 | +0.44(+1.11%) |
Mar 06, 2024 | 38.56 | 39.76 | 38.56 | 39.49 | 75,069 | +1.12(+2.92%) |
Mar 05, 2024 | 37.74 | 38.40 | 37.07 | 38.37 | 109,636 | +0.62(+1.64%) |
Mar 04, 2024 | 38.25 | 38.39 | 37.53 | 37.75 | 36,790 | -0.54(-1.41%) |
Mar 01, 2024 | 38.17 | 38.29 | 37.77 | 38.29 | 47,010 | +0.11(+0.29%) |
Feb 29, 2024 | 37.97 | 38.67 | 37.77 | 38.18 | 41,907 | +0.24(+0.63%) |
Feb 28, 2024 | 39.12 | 39.12 | 37.86 | 37.94 | 70,957 | -1.58(-4.00%) |
Feb 27, 2024 | 39.50 | 39.67 | 38.89 | 39.52 | 62,307 | -0.04(-0.10%) |
Feb 26, 2024 | 37.83 | 39.57 | 37.67 | 39.56 | 79,459 | +1.87(+4.96%) |
Feb 23, 2024 | 37.79 | 38.34 | 37.60 | 37.69 | 205,207 | -0.38(-1.00%) |
Feb 22, 2024 | 38.22 | 38.44 | 37.73 | 38.07 | 58,507 | -0.19(-0.50%) |
Feb 21, 2024 | 38.69 | 38.69 | 37.91 | 38.26 | 35,989 | -0.43(-1.11%) |
Feb 20, 2024 | 39.44 | 39.71 | 38.53 | 38.69 | 48,603 | -1.17(-2.94%) |
Feb 16, 2024 | 39.61 | 40.44 | 39.55 | 39.86 | 86,821 | +0.05(+0.13%) |
Feb 15, 2024 | 39.50 | 40.20 | 39.20 | 39.81 | 60,008 | +0.48(+1.22%) |
Feb 14, 2024 | 39.48 | 39.72 | 38.81 | 39.33 | 41,011 | +0.45(+1.16%) |
Feb 13, 2024 | 39.93 | 40.13 | 38.72 | 38.88 | 52,934 | -1.87(-4.59%) |
Feb 12, 2024 | 40.32 | 40.95 | 40.00 | 40.75 | 128,121 | +0.52(+1.29%) |
Feb 09, 2024 | 39.23 | 40.73 | 38.96 | 40.23 | 54,301 | +0.90(+2.29%) |
Feb 08, 2024 | 39.55 | 39.90 | 38.86 | 39.33 | 41,270 | -0.15(-0.38%) |
Feb 07, 2024 | 39.68 | 40.18 | 39.42 | 39.48 | 47,580 | -0.51(-1.28%) |
Feb 06, 2024 | 39.17 | 40.28 | 38.83 | 39.99 | 67,646 | +0.84(+2.15%) |
Feb 05, 2024 | 40.29 | 40.29 | 39.14 | 39.15 | 43,989 | -1.53(-3.76%) |
Feb 02, 2024 | 40.74 | 41.22 | 40.51 | 40.68 | 35,516 | -0.57(-1.38%) |