Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 36.88 | 36.92 | 36.76 | 36.83 | 37,342 | -0.23(-0.62%) |
Apr 23, 2024 | 36.97 | 37.23 | 36.97 | 37.06 | 40,809 | +0.03(+0.08%) |
Apr 22, 2024 | 36.84 | 37.04 | 36.84 | 37.03 | 61,518 | +0.26(+0.71%) |
Apr 19, 2024 | 36.80 | 36.81 | 36.69 | 36.77 | 90,262 | +0.07(+0.19%) |
Apr 18, 2024 | 36.78 | 36.78 | 36.66 | 36.70 | 40,228 | +0.02(+0.05%) |
Apr 17, 2024 | 36.73 | 36.74 | 36.59 | 36.68 | 269,081 | +0.28(+0.77%) |
Apr 16, 2024 | 36.43 | 36.48 | 36.34 | 36.40 | 33,821 | -0.08(-0.22%) |
Apr 15, 2024 | 36.84 | 36.84 | 36.45 | 36.48 | 28,367 | -0.39(-1.06%) |
Apr 12, 2024 | 36.95 | 36.98 | 36.82 | 36.87 | 29,175 | -0.13(-0.35%) |
Apr 11, 2024 | 37.14 | 37.14 | 36.95 | 37.00 | 68,937 | -0.16(-0.43%) |
Apr 10, 2024 | 37.32 | 37.38 | 37.12 | 37.16 | 45,278 | -0.44(-1.17%) |
Apr 09, 2024 | 37.60 | 37.65 | 37.55 | 37.60 | 41,546 | +0.16(+0.43%) |
Apr 08, 2024 | 37.39 | 37.47 | 37.35 | 37.44 | 52,085 | +0.06(+0.16%) |
Apr 05, 2024 | 37.30 | 37.42 | 37.30 | 37.38 | 32,119 | +0.14(+0.38%) |
Apr 04, 2024 | 37.45 | 37.48 | 37.21 | 37.24 | 451,824 | -0.07(-0.19%) |
Apr 03, 2024 | 37.15 | 37.32 | 37.09 | 37.31 | 115,910 | +0.07(+0.19%) |
Apr 02, 2024 | 37.13 | 37.24 | 37.02 | 37.24 | 53,282 | +0.03(+0.08%) |
Apr 01, 2024 | 37.23 | 37.28 | 37.13 | 37.21 | 45,315 | -0.25(-0.67%) |
Mar 28, 2024 | 37.54 | 37.54 | 37.46 | 37.46 | 30,821 | -0.13(-0.35%) |
Mar 27, 2024 | 37.52 | 37.59 | 37.45 | 37.59 | 118,339 | +0.12(+0.32%) |
Mar 26, 2024 | 37.53 | 37.53 | 37.44 | 37.47 | 27,241 | -0.01(-0.03%) |
Mar 25, 2024 | 37.47 | 37.49 | 37.40 | 37.48 | 152,762 | +0.00(+0.00%) |
Mar 22, 2024 | 37.47 | 37.52 | 37.46 | 37.48 | 33,746 | +0.11(+0.29%) |
Mar 21, 2024 | 37.41 | 37.42 | 37.35 | 37.37 | 68,490 | +0.16(+0.43%) |
Mar 20, 2024 | 37.09 | 37.22 | 37.06 | 37.21 | 27,961 | +0.17(+0.46%) |
Mar 19, 2024 | 36.91 | 37.10 | 36.91 | 37.04 | 34,554 | +0.14(+0.38%) |
Mar 18, 2024 | 36.95 | 36.95 | 36.88 | 36.90 | 27,505 | +0.05(+0.14%) |
Mar 15, 2024 | 36.95 | 36.95 | 36.82 | 36.85 | 50,601 | -0.09(-0.24%) |
Mar 14, 2024 | 37.08 | 37.16 | 36.90 | 36.94 | 38,605 | -0.11(-0.30%) |
Mar 13, 2024 | 37.04 | 37.11 | 37.04 | 37.05 | 20,793 | +0.09(+0.24%) |
Mar 12, 2024 | 36.96 | 36.98 | 36.89 | 36.96 | 46,869 | -0.05(-0.14%) |
Mar 11, 2024 | 37.06 | 37.16 | 37.00 | 37.01 | 87,465 | -0.05(-0.13%) |
Mar 08, 2024 | 37.09 | 37.18 | 37.01 | 37.06 | 315,205 | +0.01(+0.03%) |
Mar 07, 2024 | 37.09 | 37.09 | 36.98 | 37.05 | 18,752 | +0.09(+0.24%) |
Mar 06, 2024 | 36.98 | 37.03 | 36.94 | 36.96 | 19,856 | +0.12(+0.33%) |
Mar 05, 2024 | 36.79 | 36.84 | 36.77 | 36.84 | 16,997 | +0.01(+0.03%) |
Mar 04, 2024 | 36.88 | 36.88 | 36.81 | 36.83 | 46,229 | -0.03(-0.08%) |
Mar 01, 2024 | 36.66 | 36.88 | 36.58 | 36.86 | 81,220 | +0.00(+0.00%) |
Feb 29, 2024 | 36.77 | 36.86 | 36.77 | 36.86 | 250,558 | +0.18(+0.49%) |
Feb 28, 2024 | 36.63 | 36.71 | 36.62 | 36.68 | 26,100 | +0.07(+0.19%) |
Feb 27, 2024 | 36.58 | 36.61 | 36.54 | 36.61 | 72,529 | +0.05(+0.14%) |
Feb 26, 2024 | 36.72 | 36.75 | 36.56 | 36.56 | 26,624 | -0.11(-0.30%) |
Feb 23, 2024 | 36.59 | 36.75 | 36.59 | 36.67 | 48,703 | +0.15(+0.41%) |
Feb 22, 2024 | 36.43 | 36.59 | 36.41 | 36.52 | 61,252 | +0.20(+0.55%) |
Feb 21, 2024 | 36.37 | 36.40 | 36.23 | 36.32 | 24,024 | +0.04(+0.11%) |
Feb 20, 2024 | 36.28 | 36.33 | 36.26 | 36.28 | 18,072 | +0.00(+0.00%) |
Feb 16, 2024 | 36.34 | 36.40 | 36.28 | 36.28 | 23,364 | -0.15(-0.41%) |
Feb 15, 2024 | 36.32 | 36.44 | 36.29 | 36.43 | 26,229 | +0.32(+0.88%) |
Feb 14, 2024 | 36.01 | 36.14 | 36.01 | 36.11 | 15,831 | +0.20(+0.56%) |
Feb 13, 2024 | 36.04 | 36.06 | 35.85 | 35.91 | 25,597 | -0.32(-0.88%) |
Feb 12, 2024 | 36.25 | 36.31 | 36.23 | 36.23 | 26,323 | +0.04(+0.11%) |
Feb 09, 2024 | 36.15 | 36.24 | 36.12 | 36.19 | 36,135 | +0.01(+0.03%) |
Feb 08, 2024 | 36.19 | 36.22 | 36.18 | 36.18 | 20,674 | +0.02(+0.06%) |
Feb 07, 2024 | 36.19 | 36.22 | 36.12 | 36.16 | 20,528 | +0.00(+0.00%) |
Feb 06, 2024 | 36.03 | 36.34 | 36.03 | 36.16 | 82,369 | +0.24(+0.67%) |
Feb 05, 2024 | 36.00 | 36.00 | 35.84 | 35.92 | 23,112 | -0.13(-0.37%) |
Feb 02, 2024 | 36.04 | 36.11 | 36.00 | 36.05 | 35,151 | -0.17(-0.46%) |