Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 38.69 | 38.94 | 38.69 | 38.85 | 13,326 | +0.33(+0.87%) |
Apr 25, 2024 | 38.07 | 38.51 | 38.07 | 38.51 | 6,748 | -0.21(-0.54%) |
Apr 24, 2024 | 38.74 | 38.76 | 38.62 | 38.72 | 3,934 | +0.05(+0.13%) |
Apr 23, 2024 | 38.44 | 38.75 | 38.44 | 38.67 | 16,297 | +0.43(+1.13%) |
Apr 22, 2024 | 38.54 | 38.57 | 38.08 | 38.24 | 6,712 | +0.12(+0.31%) |
Apr 19, 2024 | 38.57 | 38.57 | 37.93 | 38.12 | 21,119 | -0.18(-0.47%) |
Apr 18, 2024 | 38.40 | 38.53 | 38.23 | 38.30 | 4,229 | -0.11(-0.29%) |
Apr 17, 2024 | 38.95 | 38.95 | 38.27 | 38.41 | 5,362 | -0.18(-0.46%) |
Apr 16, 2024 | 38.89 | 38.89 | 38.55 | 38.59 | 4,516 | -0.08(-0.21%) |
Apr 15, 2024 | 39.27 | 39.26 | 38.54 | 38.67 | 5,188 | -0.40(-1.03%) |
Apr 12, 2024 | 39.67 | 39.67 | 38.98 | 39.07 | 12,206 | -0.47(-1.20%) |
Apr 11, 2024 | 39.14 | 39.56 | 39.14 | 39.55 | 4,282 | +0.35(+0.90%) |
Apr 10, 2024 | 39.22 | 39.33 | 39.00 | 39.19 | 3,636 | -0.29(-0.72%) |
Apr 09, 2024 | 39.54 | 39.57 | 39.30 | 39.48 | 9,993 | -0.06(-0.15%) |
Apr 08, 2024 | 39.54 | 39.54 | 39.49 | 39.54 | 2,627 | +0.12(+0.30%) |
Apr 05, 2024 | 39.41 | 39.66 | 39.33 | 39.42 | 3,518 | +0.30(+0.75%) |
Apr 04, 2024 | 40.00 | 40.00 | 39.12 | 39.12 | 6,183 | -0.40(-1.01%) |
Apr 03, 2024 | 39.68 | 40.59 | 39.53 | 39.53 | 2,543 | -0.03(-0.09%) |
Apr 02, 2024 | 39.26 | 39.56 | 39.26 | 39.56 | 3,621 | -0.24(-0.60%) |
Apr 01, 2024 | 40.33 | 40.33 | 39.80 | 39.80 | 7,253 | -0.14(-0.34%) |
Mar 28, 2024 | 40.23 | 40.23 | 39.88 | 39.94 | 7,650 | +0.18(+0.45%) |
Mar 27, 2024 | 39.50 | 39.76 | 39.50 | 39.76 | 1,990 | +0.29(+0.72%) |
Mar 26, 2024 | 39.72 | 39.72 | 39.47 | 39.47 | 1,863 | -0.09(-0.23%) |
Mar 25, 2024 | 39.67 | 39.68 | 39.56 | 39.56 | 2,445 | -0.15(-0.37%) |
Mar 22, 2024 | 39.78 | 39.78 | 39.71 | 39.71 | 2,873 | -0.09(-0.23%) |
Mar 21, 2024 | 39.84 | 39.95 | 39.80 | 39.80 | 2,870 | +0.20(+0.51%) |
Mar 20, 2024 | 39.18 | 39.60 | 39.06 | 39.60 | 3,127 | +0.48(+1.22%) |
Mar 19, 2024 | 39.02 | 39.16 | 39.02 | 39.12 | 6,166 | +0.14(+0.35%) |
Mar 18, 2024 | 40.48 | 40.48 | 38.94 | 38.98 | 7,227 | +0.43(+1.13%) |
Mar 15, 2024 | 38.78 | 38.78 | 38.54 | 38.55 | 5,874 | -0.33(-0.84%) |
Mar 14, 2024 | 39.50 | 39.50 | 38.69 | 38.88 | 3,432 | -0.15(-0.39%) |
Mar 13, 2024 | 39.12 | 40.80 | 39.03 | 39.03 | 14,467 | -0.09(-0.23%) |
Mar 12, 2024 | 38.91 | 39.17 | 38.91 | 39.12 | 3,393 | +0.45(+1.16%) |
Mar 11, 2024 | 39.00 | 39.00 | 38.41 | 38.67 | 3,771 | -0.00(-0.00%) |
Mar 08, 2024 | 41.34 | 42.50 | 38.59 | 38.67 | 23,078 | -0.70(-1.77%) |
Mar 07, 2024 | 38.72 | 39.66 | 38.71 | 39.37 | 19,383 | +0.96(+2.50%) |
Mar 06, 2024 | 38.42 | 38.68 | 38.41 | 38.41 | 19,851 | +0.09(+0.25%) |
Mar 05, 2024 | 38.66 | 38.66 | 38.32 | 38.32 | 2,309 | -0.35(-0.90%) |
Mar 04, 2024 | 38.75 | 38.91 | 38.65 | 38.66 | 21,359 | +0.03(+0.07%) |
Mar 01, 2024 | 38.55 | 38.78 | 38.47 | 38.64 | 6,883 | +0.23(+0.60%) |
Feb 29, 2024 | 38.41 | 38.43 | 38.31 | 38.40 | 1,915 | +0.21(+0.54%) |
Feb 28, 2024 | 38.07 | 38.20 | 38.07 | 38.20 | 2,688 | -0.00(-0.01%) |
Feb 27, 2024 | 38.10 | 38.24 | 38.10 | 38.20 | 1,320 | -0.01(-0.02%) |
Feb 26, 2024 | 38.01 | 38.36 | 38.01 | 38.21 | 6,406 | -0.10(-0.27%) |
Feb 23, 2024 | 38.47 | 38.49 | 38.22 | 38.31 | 4,289 | +0.12(+0.32%) |
Feb 22, 2024 | 37.90 | 38.23 | 37.85 | 38.19 | 5,354 | +0.76(+2.03%) |
Feb 21, 2024 | 37.24 | 37.43 | 37.24 | 37.43 | 9,404 | +0.05(+0.14%) |
Feb 20, 2024 | 37.47 | 37.51 | 37.18 | 37.38 | 10,879 | -0.23(-0.60%) |
Feb 16, 2024 | 37.58 | 37.81 | 37.56 | 37.60 | 1,444 | -0.19(-0.51%) |
Feb 15, 2024 | 37.66 | 37.81 | 37.59 | 37.80 | 5,954 | +0.29(+0.77%) |
Feb 14, 2024 | 37.47 | 37.51 | 37.17 | 37.51 | 1,342 | +0.47(+1.28%) |
Feb 13, 2024 | 37.09 | 37.19 | 37.03 | 37.03 | 16,006 | -0.50(-1.33%) |
Feb 12, 2024 | 37.65 | 37.65 | 37.53 | 37.53 | 2,429 | -0.10(-0.26%) |
Feb 09, 2024 | 37.16 | 37.63 | 37.16 | 37.63 | 11,678 | +0.35(+0.93%) |
Feb 08, 2024 | 37.38 | 37.42 | 37.27 | 37.28 | 8,864 | -0.03(-0.08%) |
Feb 07, 2024 | 36.96 | 37.42 | 36.96 | 37.31 | 12,816 | +0.30(+0.81%) |
Feb 06, 2024 | 36.93 | 37.01 | 36.87 | 37.01 | 2,382 | +0.05(+0.13%) |
Feb 05, 2024 | 36.86 | 37.00 | 36.81 | 36.96 | 14,741 | -0.13(-0.36%) |
Feb 02, 2024 | 36.79 | 37.16 | 36.79 | 37.10 | 2,721 | +0.51(+1.39%) |