Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.38 | 37.64 | 37.01 | 37.01 | 8,401 | -0.77(-2.05%) |
Apr 29, 2024 | 37.89 | 37.89 | 37.64 | 37.78 | 4,394 | -0.20(-0.52%) |
Apr 26, 2024 | 37.79 | 38.01 | 37.79 | 37.98 | 5,874 | +0.89(+2.41%) |
Apr 25, 2024 | 36.38 | 37.12 | 36.38 | 37.08 | 12,660 | -0.49(-1.30%) |
Apr 24, 2024 | 37.73 | 38.00 | 37.39 | 37.57 | 9,586 | -0.03(-0.09%) |
Apr 23, 2024 | 36.82 | 37.64 | 36.82 | 37.60 | 11,794 | +1.11(+3.05%) |
Apr 22, 2024 | 36.23 | 36.67 | 36.04 | 36.49 | 10,341 | +0.56(+1.56%) |
Apr 19, 2024 | 36.45 | 36.50 | 35.79 | 35.93 | 14,192 | -0.67(-1.83%) |
Apr 18, 2024 | 36.86 | 37.12 | 36.60 | 36.60 | 7,042 | -0.10(-0.27%) |
Apr 17, 2024 | 37.16 | 37.16 | 36.50 | 36.70 | 12,103 | -0.23(-0.63%) |
Apr 16, 2024 | 36.75 | 37.06 | 36.73 | 36.93 | 4,757 | -0.02(-0.06%) |
Apr 15, 2024 | 38.14 | 38.14 | 36.81 | 36.95 | 20,370 | -0.92(-2.43%) |
Apr 12, 2024 | 38.07 | 38.15 | 37.79 | 37.87 | 3,372 | -0.85(-2.19%) |
Apr 11, 2024 | 38.46 | 38.74 | 38.27 | 38.72 | 8,318 | +0.49(+1.28%) |
Apr 10, 2024 | 38.00 | 38.32 | 37.96 | 38.23 | 26,788 | -0.37(-0.96%) |
Apr 09, 2024 | 38.66 | 38.88 | 38.38 | 38.60 | 47,193 | +0.05(+0.14%) |
Apr 08, 2024 | 38.50 | 38.55 | 38.44 | 38.55 | 6,897 | +0.06(+0.16%) |
Apr 05, 2024 | 38.27 | 38.65 | 38.21 | 38.48 | 16,863 | +0.57(+1.49%) |
Apr 04, 2024 | 38.63 | 38.88 | 37.92 | 37.92 | 6,605 | -0.33(-0.87%) |
Apr 03, 2024 | 37.94 | 38.43 | 37.94 | 38.25 | 10,401 | -0.00(-0.00%) |
Apr 02, 2024 | 37.96 | 38.25 | 37.72 | 38.25 | 9,203 | -0.21(-0.54%) |
Apr 01, 2024 | 38.41 | 38.52 | 38.25 | 38.46 | 12,568 | +0.13(+0.34%) |
Mar 28, 2024 | 38.39 | 38.58 | 38.30 | 38.33 | 38,871 | -0.07(-0.18%) |
Mar 27, 2024 | 38.50 | 38.23 | 38.40 | 5,613 | -0.16(-0.41%) | |
Mar 26, 2024 | 38.79 | 38.91 | 38.56 | 38.56 | 13,922 | -0.09(-0.23%) |
Mar 25, 2024 | 38.64 | 38.74 | 38.55 | 38.65 | 5,694 | -0.13(-0.32%) |
Mar 22, 2024 | 38.75 | 38.79 | 38.59 | 38.77 | 8,287 | -0.08(-0.20%) |
Mar 21, 2024 | 39.16 | 39.19 | 38.85 | 38.85 | 22,603 | +0.04(+0.12%) |
Mar 20, 2024 | 38.40 | 38.82 | 38.22 | 38.80 | 12,094 | +0.65(+1.71%) |
Mar 19, 2024 | 37.67 | 38.16 | 37.67 | 38.15 | 4,989 | +0.07(+0.18%) |
Mar 18, 2024 | 38.08 | 38.19 | 38.03 | 38.08 | 10,355 | +0.46(+1.22%) |
Mar 15, 2024 | 37.99 | 38.06 | 37.61 | 37.62 | 15,693 | -0.76(-1.99%) |
Mar 14, 2024 | 38.77 | 38.77 | 38.21 | 38.38 | 9,215 | -0.31(-0.79%) |
Mar 13, 2024 | 38.62 | 38.95 | 38.62 | 38.69 | 7,620 | +0.08(+0.21%) |
Mar 12, 2024 | 38.30 | 38.63 | 38.09 | 38.61 | 5,143 | +0.62(+1.63%) |
Mar 11, 2024 | 37.94 | 38.14 | 37.86 | 37.99 | 7,429 | -0.04(-0.11%) |
Mar 08, 2024 | 38.38 | 38.89 | 37.90 | 38.03 | 116,027 | -0.28(-0.73%) |
Mar 07, 2024 | 38.10 | 38.45 | 37.79 | 38.31 | 11,029 | +0.36(+0.95%) |
Mar 06, 2024 | 38.27 | 38.53 | 37.78 | 37.95 | 9,359 | +0.43(+1.14%) |
Mar 05, 2024 | 38.20 | 38.20 | 37.33 | 37.52 | 8,276 | -1.14(-2.94%) |
Mar 04, 2024 | 39.02 | 39.02 | 38.65 | 38.66 | 8,812 | -0.39(-1.00%) |
Mar 01, 2024 | 38.95 | 39.11 | 38.60 | 39.05 | 25,757 | +0.24(+0.61%) |
Feb 29, 2024 | 38.75 | 38.81 | 38.38 | 38.81 | 7,562 | +0.31(+0.81%) |
Feb 28, 2024 | 38.55 | 38.61 | 38.35 | 38.50 | 6,103 | -0.40(-1.02%) |
Feb 27, 2024 | 38.83 | 38.98 | 38.77 | 38.90 | 7,627 | +0.18(+0.47%) |
Feb 26, 2024 | 38.56 | 38.91 | 38.56 | 38.72 | 9,966 | +0.07(+0.18%) |
Feb 23, 2024 | 38.77 | 38.97 | 38.43 | 38.65 | 14,362 | +0.10(+0.26%) |
Feb 22, 2024 | 38.58 | 38.63 | 38.37 | 38.55 | 34,041 | +0.95(+2.53%) |
Feb 21, 2024 | 37.48 | 37.66 | 37.33 | 37.60 | 12,128 | -0.69(-1.81%) |
Feb 20, 2024 | 38.58 | 38.58 | 37.90 | 38.29 | 13,760 | -0.68(-1.74%) |
Feb 16, 2024 | 39.42 | 39.42 | 38.79 | 38.97 | 25,414 | -0.48(-1.22%) |
Feb 15, 2024 | 39.44 | 39.51 | 39.27 | 39.45 | 12,275 | +0.16(+0.42%) |
Feb 14, 2024 | 38.76 | 39.29 | 38.76 | 39.29 | 17,682 | +1.02(+2.66%) |
Feb 13, 2024 | 37.84 | 38.59 | 37.73 | 38.27 | 19,309 | -0.91(-2.32%) |
Feb 12, 2024 | 39.34 | 39.60 | 39.14 | 39.18 | 11,201 | -0.22(-0.56%) |
Feb 09, 2024 | 39.20 | 39.50 | 39.20 | 39.40 | 13,637 | +0.55(+1.42%) |
Feb 08, 2024 | 38.95 | 38.95 | 38.80 | 38.85 | 15,378 | +0.35(+0.91%) |
Feb 07, 2024 | 38.05 | 38.52 | 38.05 | 38.50 | 17,912 | +0.59(+1.56%) |
Feb 06, 2024 | 37.91 | 37.99 | 37.54 | 37.91 | 13,931 | +0.36(+0.96%) |
Feb 05, 2024 | 37.81 | 37.81 | 37.31 | 37.55 | 13,426 | -0.40(-1.05%) |
Feb 02, 2024 | 37.46 | 38.07 | 37.46 | 37.95 | 14,551 | +0.93(+2.51%) |