Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 36.64 | 36.96 | 36.64 | 36.84 | 83,822 | +0.53(+1.46%) |
Apr 25, 2024 | 35.86 | 36.34 | 35.78 | 36.31 | 96,887 | -0.12(-0.34%) |
Apr 24, 2024 | 36.58 | 36.61 | 36.25 | 36.43 | 75,818 | +0.05(+0.14%) |
Apr 23, 2024 | 36.06 | 36.41 | 36.00 | 36.38 | 182,983 | +0.52(+1.45%) |
Apr 22, 2024 | 35.72 | 36.05 | 35.48 | 35.86 | 118,154 | +0.34(+0.96%) |
Apr 19, 2024 | 36.03 | 36.09 | 35.41 | 35.52 | 123,065 | -0.61(-1.69%) |
Apr 18, 2024 | 36.36 | 36.44 | 36.07 | 36.13 | 68,902 | -0.15(-0.41%) |
Apr 17, 2024 | 36.80 | 36.80 | 36.19 | 36.28 | 113,598 | -0.37(-1.01%) |
Apr 16, 2024 | 36.70 | 36.83 | 36.54 | 36.65 | 136,815 | -0.05(-0.14%) |
Apr 15, 2024 | 37.56 | 37.56 | 36.62 | 36.70 | 215,282 | -0.61(-1.63%) |
Apr 12, 2024 | 37.62 | 37.62 | 37.16 | 37.31 | 116,372 | -0.50(-1.33%) |
Apr 11, 2024 | 37.50 | 37.88 | 37.25 | 37.82 | 66,441 | +0.44(+1.19%) |
Apr 10, 2024 | 37.27 | 37.43 | 37.18 | 37.37 | 75,916 | -0.29(-0.77%) |
Apr 09, 2024 | 37.74 | 37.74 | 37.25 | 37.66 | 119,166 | +0.09(+0.24%) |
Apr 08, 2024 | 37.60 | 37.69 | 37.49 | 37.57 | 164,652 | +0.02(+0.05%) |
Apr 05, 2024 | 37.27 | 37.72 | 37.22 | 37.55 | 76,950 | +0.41(+1.10%) |
Apr 04, 2024 | 37.96 | 37.99 | 37.12 | 37.14 | 96,013 | -0.48(-1.28%) |
Apr 03, 2024 | 37.54 | 37.79 | 37.48 | 37.62 | 213,835 | +0.05(+0.13%) |
Apr 02, 2024 | 37.67 | 37.67 | 37.34 | 37.57 | 194,387 | -0.27(-0.71%) |
Apr 01, 2024 | 37.99 | 37.99 | 37.69 | 37.84 | 128,505 | +0.00(+0.00%) |
Mar 28, 2024 | 37.90 | 37.91 | 37.91 | 37.84 | 144,620 | -0.02(-0.05%) |
Mar 27, 2024 | 37.91 | 37.91 | 37.63 | 37.86 | 116,448 | +0.18(+0.48%) |
Mar 26, 2024 | 37.93 | 37.97 | 37.66 | 37.68 | 140,517 | -0.16(-0.43%) |
Mar 25, 2024 | 37.93 | 37.94 | 37.78 | 37.85 | 154,500 | -0.17(-0.45%) |
Mar 22, 2024 | 37.96 | 38.06 | 37.86 | 38.02 | 80,968 | +0.09(+0.24%) |
Mar 21, 2024 | 38.11 | 38.11 | 37.90 | 37.93 | 103,967 | +0.13(+0.34%) |
Mar 20, 2024 | 37.52 | 37.80 | 37.38 | 37.80 | 123,031 | +0.30(+0.80%) |
Mar 19, 2024 | 37.20 | 37.50 | 37.02 | 37.50 | 71,680 | +0.24(+0.64%) |
Mar 18, 2024 | 37.42 | 37.54 | 37.24 | 37.26 | 134,529 | +0.29(+0.78%) |
Mar 15, 2024 | 37.02 | 37.10 | 36.83 | 36.97 | 71,700 | -0.33(-0.88%) |
Mar 14, 2024 | 37.43 | 37.49 | 37.10 | 37.30 | 76,858 | -0.06(-0.16%) |
Mar 13, 2024 | 37.52 | 37.52 | 37.25 | 37.36 | 119,151 | -0.17(-0.45%) |
Mar 12, 2024 | 37.18 | 37.53 | 36.93 | 37.53 | 82,581 | +0.60(+1.62%) |
Mar 11, 2024 | 37.04 | 37.04 | 36.79 | 36.93 | 232,896 | -0.15(-0.40%) |
Mar 08, 2024 | 37.50 | 37.75 | 37.02 | 37.08 | 66,971 | -0.34(-0.91%) |
Mar 07, 2024 | 37.14 | 37.47 | 37.08 | 37.42 | 79,903 | +0.51(+1.38%) |
Mar 06, 2024 | 37.02 | 37.07 | 36.75 | 36.91 | 109,463 | +0.22(+0.60%) |
Mar 05, 2024 | 37.08 | 37.08 | 36.50 | 36.69 | 125,216 | -0.55(-1.47%) |
Mar 04, 2024 | 37.34 | 37.37 | 37.20 | 37.24 | 147,599 | -0.06(-0.16%) |
Mar 01, 2024 | 36.95 | 37.38 | 36.95 | 37.30 | 96,856 | +0.40(+1.08%) |
Feb 29, 2024 | 36.86 | 36.96 | 36.59 | 36.90 | 90,789 | +0.24(+0.65%) |
Feb 28, 2024 | 36.68 | 36.71 | 36.56 | 36.66 | 148,355 | -0.11(-0.30%) |
Feb 27, 2024 | 36.76 | 36.77 | 36.58 | 36.77 | 100,077 | +0.06(+0.16%) |
Feb 26, 2024 | 36.88 | 36.88 | 36.68 | 36.71 | 145,997 | -0.09(-0.26%) |
Feb 23, 2024 | 37.05 | 37.11 | 36.78 | 36.80 | 90,610 | -0.10(-0.27%) |
Feb 22, 2024 | 36.54 | 36.94 | 36.50 | 36.90 | 83,357 | +0.97(+2.69%) |
Feb 21, 2024 | 35.72 | 35.93 | 35.62 | 35.93 | 123,179 | +0.08(+0.22%) |
Feb 20, 2024 | 35.99 | 36.01 | 35.62 | 35.85 | 159,287 | -0.25(-0.69%) |
Feb 16, 2024 | 36.40 | 36.40 | 36.08 | 36.10 | 52,698 | -0.25(-0.69%) |
Feb 15, 2024 | 36.25 | 36.35 | 36.11 | 36.35 | 103,988 | +0.11(+0.30%) |
Feb 14, 2024 | 36.08 | 36.26 | 35.90 | 36.24 | 95,106 | +0.32(+0.89%) |
Feb 13, 2024 | 35.91 | 36.06 | 35.66 | 35.92 | 168,045 | -0.50(-1.37%) |
Feb 12, 2024 | 36.60 | 36.66 | 36.37 | 36.42 | 124,043 | -0.13(-0.35%) |
Feb 09, 2024 | 36.34 | 36.55 | 36.31 | 36.55 | 53,186 | +0.28(+0.77%) |
Feb 08, 2024 | 36.23 | 36.28 | 36.18 | 36.27 | 74,508 | +0.07(+0.19%) |
Feb 07, 2024 | 36.01 | 36.20 | 35.95 | 36.20 | 107,497 | +0.40(+1.11%) |
Feb 06, 2024 | 35.87 | 35.87 | 35.63 | 35.80 | 96,334 | +0.07(+0.20%) |
Feb 05, 2024 | 35.79 | 35.83 | 35.52 | 35.73 | 149,069 | +0.00(+0.00%) |
Feb 02, 2024 | 35.26 | 35.82 | 35.24 | 35.73 | 54,905 | +0.50(+1.42%) |