Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 36.88 | 37.03 | 36.45 | 36.67 | 431,533 | -0.07(-0.19%) |
Apr 19, 2024 | 36.66 | 37.00 | 36.66 | 36.74 | 431,007 | +0.11(+0.30%) |
Apr 18, 2024 | 35.75 | 36.67 | 35.59 | 36.63 | 344,974 | +0.91(+2.55%) |
Apr 17, 2024 | 36.23 | 36.32 | 35.72 | 35.72 | 304,134 | -0.23(-0.64%) |
Apr 16, 2024 | 36.33 | 36.41 | 35.90 | 35.95 | 438,796 | -0.36(-0.99%) |
Apr 15, 2024 | 36.40 | 36.64 | 35.99 | 36.31 | 370,215 | -0.01(-0.03%) |
Apr 12, 2024 | 36.98 | 37.08 | 36.18 | 36.32 | 362,762 | -0.74(-2.00%) |
Apr 11, 2024 | 37.16 | 37.22 | 36.66 | 37.06 | 497,809 | +0.04(+0.11%) |
Apr 10, 2024 | 36.95 | 37.10 | 36.38 | 37.02 | 414,473 | -0.50(-1.33%) |
Apr 09, 2024 | 37.40 | 37.68 | 37.27 | 37.52 | 550,976 | +0.14(+0.37%) |
Apr 08, 2024 | 37.61 | 37.84 | 37.04 | 37.38 | 432,406 | -0.10(-0.27%) |
Apr 05, 2024 | 37.19 | 37.65 | 36.93 | 37.48 | 628,786 | +0.14(+0.37%) |
Apr 04, 2024 | 37.23 | 38.17 | 37.15 | 37.34 | 780,948 | +0.34(+0.92%) |
Apr 03, 2024 | 37.56 | 37.56 | 36.67 | 37.00 | 442,172 | -0.71(-1.88%) |
Apr 02, 2024 | 38.66 | 38.66 | 37.64 | 37.71 | 588,238 | -0.99(-2.56%) |
Apr 01, 2024 | 39.00 | 39.00 | 38.22 | 38.70 | 302,288 | -0.25(-0.64%) |
Mar 28, 2024 | 39.27 | 39.53 | 38.92 | 38.95 | 387,682 | -0.21(-0.54%) |
Mar 27, 2024 | 39.17 | 39.26 | 38.83 | 39.16 | 559,629 | +0.17(+0.44%) |
Mar 26, 2024 | 39.01 | 39.39 | 38.71 | 38.99 | 773,825 | +0.13(+0.33%) |
Mar 25, 2024 | 38.17 | 38.99 | 38.17 | 38.86 | 385,815 | +0.77(+2.02%) |
Mar 22, 2024 | 38.60 | 38.85 | 38.07 | 38.09 | 381,599 | -0.32(-0.83%) |
Mar 21, 2024 | 37.93 | 38.54 | 37.93 | 38.41 | 440,072 | +0.41(+1.08%) |
Mar 20, 2024 | 37.78 | 38.27 | 37.52 | 38.00 | 860,020 | +0.23(+0.61%) |
Mar 19, 2024 | 36.90 | 37.88 | 36.82 | 37.77 | 481,805 | +0.84(+2.27%) |
Mar 18, 2024 | 36.56 | 37.33 | 36.38 | 36.93 | 369,033 | +0.19(+0.52%) |
Mar 15, 2024 | 36.91 | 37.52 | 36.64 | 36.74 | 1,158,616 | -0.25(-0.68%) |
Mar 14, 2024 | 36.75 | 37.05 | 36.45 | 36.99 | 544,402 | +0.03(+0.08%) |
Mar 13, 2024 | 38.04 | 38.14 | 36.47 | 36.96 | 802,826 | -1.03(-2.71%) |
Mar 12, 2024 | 37.21 | 38.13 | 37.01 | 37.99 | 621,363 | +0.74(+1.99%) |
Mar 11, 2024 | 36.55 | 37.60 | 36.55 | 37.25 | 875,599 | +0.63(+1.72%) |
Mar 08, 2024 | 35.92 | 36.63 | 35.77 | 36.62 | 510,606 | +0.78(+2.18%) |
Mar 07, 2024 | 36.25 | 36.37 | 35.55 | 35.84 | 465,198 | -0.13(-0.36%) |
Mar 06, 2024 | 35.98 | 36.25 | 35.54 | 35.97 | 542,403 | +0.16(+0.45%) |
Mar 05, 2024 | 35.52 | 36.16 | 35.32 | 35.81 | 673,350 | +0.33(+0.93%) |
Mar 04, 2024 | 35.20 | 35.78 | 34.76 | 35.48 | 667,759 | +0.09(+0.25%) |
Mar 01, 2024 | 35.79 | 35.79 | 35.06 | 35.39 | 412,807 | -0.40(-1.12%) |
Feb 29, 2024 | 36.60 | 36.66 | 35.34 | 35.79 | 794,508 | -0.47(-1.30%) |
Feb 28, 2024 | 35.87 | 36.53 | 35.87 | 36.26 | 605,969 | +0.38(+1.06%) |
Feb 27, 2024 | 36.23 | 36.37 | 35.56 | 35.88 | 441,824 | -0.40(-1.10%) |
Feb 26, 2024 | 36.65 | 37.22 | 36.26 | 36.28 | 445,576 | -0.43(-1.17%) |
Feb 23, 2024 | 36.57 | 36.92 | 36.36 | 36.71 | 558,035 | +0.05(+0.14%) |
Feb 22, 2024 | 36.08 | 36.77 | 35.26 | 36.66 | 797,273 | -0.08(-0.22%) |
Feb 21, 2024 | 36.76 | 37.16 | 36.34 | 36.74 | 919,582 | +0.09(+0.25%) |
Feb 20, 2024 | 35.48 | 36.69 | 35.01 | 36.65 | 1,176,567 | +0.53(+1.47%) |
Feb 16, 2024 | 38.00 | 39.18 | 35.90 | 36.12 | 2,370,328 | -6.62(-15.49%) |
Feb 15, 2024 | 41.95 | 42.91 | 41.95 | 42.74 | 449,028 | +0.93(+2.22%) |
Feb 14, 2024 | 41.97 | 41.97 | 41.09 | 41.81 | 337,954 | -0.05(-0.12%) |
Feb 13, 2024 | 43.02 | 43.51 | 41.82 | 41.86 | 509,200 | -1.63(-3.75%) |
Feb 12, 2024 | 42.85 | 43.63 | 42.65 | 43.49 | 409,076 | +0.63(+1.47%) |
Feb 09, 2024 | 42.91 | 43.17 | 42.60 | 42.86 | 363,574 | -0.24(-0.56%) |
Feb 08, 2024 | 42.38 | 43.23 | 42.32 | 43.10 | 438,371 | +0.92(+2.18%) |
Feb 07, 2024 | 43.03 | 43.11 | 41.97 | 42.18 | 346,060 | -0.68(-1.59%) |
Feb 06, 2024 | 42.45 | 43.15 | 42.45 | 42.86 | 330,065 | +0.34(+0.80%) |
Feb 05, 2024 | 42.98 | 43.10 | 42.35 | 42.52 | 407,604 | -0.78(-1.80%) |
Feb 02, 2024 | 42.70 | 43.59 | 42.70 | 43.30 | 359,772 | +0.40(+0.93%) |