Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 38.60 | 38.63 | 38.20 | 38.26 | 189,724 | -0.05(-0.13%) |
Apr 17, 2024 | 38.65 | 38.75 | 38.16 | 38.31 | 212,907 | -0.02(-0.05%) |
Apr 16, 2024 | 38.61 | 38.68 | 38.27 | 38.33 | 317,857 | -0.64(-1.64%) |
Apr 15, 2024 | 39.75 | 39.75 | 38.92 | 38.97 | 169,477 | -0.63(-1.59%) |
Apr 12, 2024 | 40.28 | 40.29 | 39.44 | 39.60 | 303,518 | -1.10(-2.70%) |
Apr 11, 2024 | 40.39 | 40.80 | 39.95 | 40.70 | 491,959 | +0.56(+1.40%) |
Apr 10, 2024 | 40.25 | 40.56 | 39.99 | 40.14 | 429,645 | -1.03(-2.50%) |
Apr 09, 2024 | 41.26 | 41.38 | 40.89 | 41.17 | 93,191 | +0.77(+1.91%) |
Apr 08, 2024 | 40.65 | 40.73 | 40.39 | 40.40 | 98,873 | +0.14(+0.35%) |
Apr 05, 2024 | 39.97 | 40.42 | 39.76 | 40.26 | 110,273 | +0.58(+1.46%) |
Apr 04, 2024 | 40.34 | 40.49 | 39.58 | 39.68 | 79,268 | +0.06(+0.15%) |
Apr 03, 2024 | 39.29 | 39.75 | 39.26 | 39.62 | 89,637 | +0.18(+0.46%) |
Apr 02, 2024 | 39.45 | 39.71 | 39.36 | 39.44 | 72,383 | +0.41(+1.05%) |
Apr 01, 2024 | 39.43 | 39.64 | 38.88 | 39.03 | 219,609 | -0.14(-0.36%) |
Mar 28, 2024 | 39.00 | 39.21 | 39.00 | 39.17 | 91,932 | +0.17(+0.44%) |
Mar 27, 2024 | 38.87 | 39.07 | 38.78 | 39.00 | 133,123 | +0.58(+1.51%) |
Mar 26, 2024 | 38.82 | 38.83 | 38.33 | 38.42 | 164,307 | +0.09(+0.23%) |
Mar 25, 2024 | 38.21 | 38.70 | 38.21 | 38.33 | 105,963 | +0.10(+0.26%) |
Mar 22, 2024 | 38.24 | 38.40 | 38.02 | 38.23 | 870,526 | -0.49(-1.27%) |
Mar 21, 2024 | 39.00 | 39.09 | 38.60 | 38.72 | 88,681 | -0.08(-0.21%) |
Mar 20, 2024 | 37.82 | 38.87 | 37.80 | 38.80 | 142,676 | +1.22(+3.25%) |
Mar 19, 2024 | 37.47 | 37.67 | 37.35 | 37.58 | 39,201 | +0.04(+0.11%) |
Mar 18, 2024 | 37.95 | 37.95 | 37.46 | 37.54 | 125,710 | -0.78(-2.04%) |
Mar 15, 2024 | 38.86 | 38.89 | 38.21 | 38.32 | 298,204 | -0.44(-1.14%) |
Mar 14, 2024 | 39.17 | 39.17 | 38.64 | 38.76 | 88,598 | -0.89(-2.24%) |
Mar 13, 2024 | 39.23 | 39.94 | 39.23 | 39.65 | 79,400 | +0.66(+1.69%) |
Mar 12, 2024 | 38.96 | 39.08 | 38.72 | 38.99 | 92,421 | -0.18(-0.46%) |
Mar 11, 2024 | 39.02 | 39.37 | 39.02 | 39.17 | 129,848 | +0.23(+0.59%) |
Mar 08, 2024 | 39.02 | 39.10 | 38.82 | 38.94 | 143,539 | -0.20(-0.51%) |
Mar 07, 2024 | 38.76 | 39.16 | 38.62 | 39.14 | 126,781 | +0.12(+0.31%) |
Mar 06, 2024 | 38.69 | 39.18 | 38.69 | 39.02 | 235,619 | +1.28(+3.39%) |
Mar 05, 2024 | 38.07 | 38.09 | 37.60 | 37.74 | 89,113 | -0.24(-0.63%) |
Mar 04, 2024 | 38.00 | 38.04 | 37.80 | 37.98 | 102,306 | -0.07(-0.18%) |
Mar 01, 2024 | 37.62 | 38.13 | 37.36 | 38.05 | 315,374 | +0.90(+2.42%) |
Feb 29, 2024 | 37.35 | 37.41 | 37.01 | 37.15 | 182,602 | +0.25(+0.68%) |
Feb 28, 2024 | 37.16 | 37.20 | 36.71 | 36.90 | 139,981 | -0.82(-2.17%) |
Feb 27, 2024 | 37.78 | 37.89 | 37.68 | 37.72 | 59,725 | -0.01(-0.03%) |
Feb 26, 2024 | 37.62 | 37.81 | 37.56 | 37.73 | 101,439 | -0.36(-0.95%) |
Feb 23, 2024 | 37.83 | 38.18 | 37.72 | 38.09 | 159,625 | -0.25(-0.65%) |
Feb 22, 2024 | 38.34 | 38.42 | 38.05 | 38.34 | 167,700 | +0.07(+0.18%) |
Feb 21, 2024 | 38.35 | 38.48 | 38.06 | 38.27 | 260,097 | +0.00(+0.00%) |
Feb 20, 2024 | 38.25 | 38.32 | 38.09 | 38.27 | 132,206 | -0.39(-1.01%) |
Feb 16, 2024 | 38.35 | 38.85 | 38.34 | 38.66 | 76,623 | +0.49(+1.28%) |
Feb 15, 2024 | 38.03 | 38.25 | 37.97 | 38.17 | 127,149 | +0.28(+0.74%) |
Feb 14, 2024 | 37.75 | 37.92 | 37.65 | 37.89 | 123,129 | +0.39(+1.04%) |
Feb 13, 2024 | 37.99 | 37.99 | 37.21 | 37.50 | 124,443 | -1.10(-2.85%) |
Feb 12, 2024 | 38.24 | 38.77 | 38.24 | 38.60 | 70,902 | +0.25(+0.65%) |
Feb 09, 2024 | 38.38 | 38.39 | 38.07 | 38.35 | 68,357 | -0.10(-0.26%) |
Feb 08, 2024 | 38.70 | 38.70 | 38.36 | 38.45 | 63,961 | -0.66(-1.69%) |
Feb 07, 2024 | 39.14 | 39.22 | 38.90 | 39.11 | 198,110 | -0.48(-1.21%) |
Feb 06, 2024 | 39.06 | 39.62 | 38.99 | 39.59 | 105,956 | +1.04(+2.70%) |
Feb 05, 2024 | 38.66 | 38.66 | 38.26 | 38.55 | 126,407 | -0.46(-1.18%) |
Feb 02, 2024 | 39.30 | 39.30 | 38.86 | 39.01 | 278,702 | -0.93(-2.33%) |