Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 37.41 | 37.48 | 37.19 | 37.27 | 31,927 | -0.15(-0.40%) |
Apr 17, 2024 | 37.68 | 37.68 | 37.30 | 37.42 | 89,997 | -0.06(-0.16%) |
Apr 16, 2024 | 37.44 | 37.59 | 37.34 | 37.48 | 53,267 | -0.26(-0.69%) |
Apr 15, 2024 | 38.35 | 38.35 | 37.71 | 37.74 | 45,599 | -0.30(-0.80%) |
Apr 12, 2024 | 38.46 | 38.50 | 38.00 | 38.04 | 27,506 | -0.71(-1.82%) |
Apr 11, 2024 | 38.81 | 38.82 | 38.43 | 38.75 | 61,346 | +0.18(+0.47%) |
Apr 10, 2024 | 38.49 | 38.73 | 38.44 | 38.57 | 73,760 | -0.49(-1.25%) |
Apr 09, 2024 | 39.17 | 39.18 | 38.86 | 39.06 | 25,590 | +0.06(+0.15%) |
Apr 08, 2024 | 39.05 | 39.05 | 38.95 | 39.00 | 40,145 | +0.14(+0.36%) |
Apr 05, 2024 | 38.66 | 38.93 | 38.60 | 38.86 | 45,377 | +0.20(+0.52%) |
Apr 04, 2024 | 39.26 | 39.30 | 38.62 | 38.66 | 50,752 | -0.33(-0.85%) |
Apr 03, 2024 | 38.68 | 39.10 | 38.63 | 38.99 | 63,665 | +0.23(+0.59%) |
Apr 02, 2024 | 38.74 | 38.76 | 38.60 | 38.76 | 38,031 | -0.17(-0.44%) |
Apr 01, 2024 | 38.90 | 39.11 | 38.83 | 38.93 | 68,761 | +0.04(+0.10%) |
Mar 28, 2024 | 38.80 | 38.92 | 38.80 | 38.89 | 98,437 | +0.04(+0.10%) |
Mar 27, 2024 | 38.76 | 38.85 | 38.69 | 38.85 | 41,685 | +0.23(+0.60%) |
Mar 26, 2024 | 38.79 | 38.79 | 38.62 | 38.62 | 89,830 | +0.08(+0.21%) |
Mar 25, 2024 | 38.51 | 38.72 | 38.51 | 38.54 | 27,604 | -0.06(-0.16%) |
Mar 22, 2024 | 38.59 | 38.61 | 38.51 | 38.60 | 44,309 | -0.27(-0.69%) |
Mar 21, 2024 | 38.89 | 38.99 | 38.86 | 38.87 | 109,510 | -0.04(-0.10%) |
Mar 20, 2024 | 38.42 | 38.92 | 38.42 | 38.91 | 36,540 | +0.53(+1.38%) |
Mar 19, 2024 | 38.38 | 38.55 | 38.31 | 38.38 | 47,238 | -0.12(-0.31%) |
Mar 18, 2024 | 38.60 | 38.64 | 38.48 | 38.50 | 39,770 | -0.02(-0.05%) |
Mar 15, 2024 | 38.54 | 38.65 | 38.44 | 38.52 | 61,507 | -0.17(-0.44%) |
Mar 14, 2024 | 39.00 | 39.01 | 38.56 | 38.69 | 274,187 | -0.26(-0.67%) |
Mar 13, 2024 | 38.97 | 39.02 | 38.89 | 38.95 | 303,053 | -0.11(-0.28%) |
Mar 12, 2024 | 38.71 | 39.06 | 38.56 | 39.06 | 64,803 | +0.49(+1.27%) |
Mar 11, 2024 | 38.60 | 38.62 | 38.41 | 38.57 | 39,881 | -0.01(-0.03%) |
Mar 08, 2024 | 38.95 | 39.02 | 38.56 | 38.58 | 62,384 | -0.34(-0.87%) |
Mar 07, 2024 | 38.65 | 38.98 | 38.64 | 38.92 | 35,396 | +0.59(+1.54%) |
Mar 06, 2024 | 38.24 | 38.46 | 38.20 | 38.33 | 64,452 | +0.37(+0.97%) |
Mar 05, 2024 | 38.12 | 38.18 | 37.81 | 37.96 | 78,803 | -0.29(-0.76%) |
Mar 04, 2024 | 38.22 | 38.31 | 38.19 | 38.25 | 47,515 | +0.03(+0.08%) |
Mar 01, 2024 | 37.83 | 38.26 | 37.79 | 38.22 | 55,775 | +0.48(+1.27%) |
Feb 29, 2024 | 37.72 | 37.83 | 37.65 | 37.74 | 80,764 | +0.14(+0.37%) |
Feb 28, 2024 | 37.55 | 37.60 | 37.45 | 37.60 | 49,425 | -0.19(-0.50%) |
Feb 27, 2024 | 37.73 | 37.84 | 37.73 | 37.79 | 44,839 | -0.07(-0.18%) |
Feb 26, 2024 | 37.85 | 37.89 | 37.77 | 37.86 | 35,427 | +0.01(+0.03%) |
Feb 23, 2024 | 37.91 | 37.91 | 37.78 | 37.85 | 52,430 | -0.09(-0.24%) |
Feb 22, 2024 | 37.71 | 37.97 | 37.69 | 37.94 | 75,611 | +0.52(+1.39%) |
Feb 21, 2024 | 37.31 | 37.43 | 37.26 | 37.42 | 64,290 | +0.07(+0.19%) |
Feb 20, 2024 | 37.47 | 37.47 | 37.19 | 37.35 | 41,048 | +0.03(+0.08%) |
Feb 16, 2024 | 37.29 | 37.46 | 37.25 | 37.32 | 41,768 | -0.02(-0.05%) |
Feb 15, 2024 | 37.15 | 37.34 | 37.09 | 37.34 | 55,277 | +0.42(+1.14%) |
Feb 14, 2024 | 36.63 | 36.95 | 36.63 | 36.92 | 79,422 | +0.55(+1.51%) |
Feb 13, 2024 | 36.45 | 36.59 | 36.22 | 36.37 | 52,884 | -0.83(-2.23%) |
Feb 12, 2024 | 37.13 | 37.34 | 37.10 | 37.20 | 78,243 | +0.04(+0.11%) |
Feb 09, 2024 | 37.03 | 37.21 | 36.92 | 37.16 | 120,378 | +0.37(+1.01%) |
Feb 08, 2024 | 36.74 | 36.84 | 36.71 | 36.79 | 230,583 | +0.07(+0.19%) |
Feb 07, 2024 | 36.71 | 36.80 | 36.66 | 36.72 | 127,345 | +0.00(+0.00%) |
Feb 06, 2024 | 36.51 | 36.74 | 36.50 | 36.72 | 234,228 | +0.19(+0.52%) |
Feb 05, 2024 | 36.42 | 36.60 | 36.29 | 36.53 | 200,175 | -0.11(-0.30%) |
Feb 02, 2024 | 36.61 | 36.64 | 36.47 | 36.64 | 61,847 | -0.20(-0.54%) |