Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 37.67 | 38.44 | 37.57 | 38.17 | 22,329 | +0.80(+2.14%) |
Apr 19, 2024 | 37.43 | 37.47 | 37.16 | 37.37 | 10,054 | +0.29(+0.78%) |
Apr 18, 2024 | 37.54 | 37.54 | 36.98 | 37.08 | 11,645 | -0.41(-1.09%) |
Apr 17, 2024 | 37.60 | 37.77 | 37.26 | 37.48 | 19,504 | -0.20(-0.54%) |
Apr 16, 2024 | 38.06 | 38.07 | 37.56 | 37.69 | 32,960 | -0.74(-1.93%) |
Apr 15, 2024 | 38.94 | 39.05 | 38.43 | 38.43 | 13,322 | -0.30(-0.78%) |
Apr 12, 2024 | 39.40 | 39.41 | 38.66 | 38.73 | 16,313 | -0.73(-1.86%) |
Apr 11, 2024 | 39.39 | 39.52 | 39.08 | 39.46 | 9,229 | +0.29(+0.75%) |
Apr 10, 2024 | 39.41 | 39.66 | 39.05 | 39.17 | 25,770 | -0.37(-0.94%) |
Apr 09, 2024 | 40.21 | 40.24 | 39.42 | 39.54 | 37,942 | -0.75(-1.85%) |
Apr 08, 2024 | 39.95 | 40.41 | 39.95 | 40.29 | 68,262 | +0.13(+0.31%) |
Apr 05, 2024 | 39.92 | 40.24 | 39.74 | 40.16 | 52,933 | +0.80(+2.04%) |
Apr 04, 2024 | 39.69 | 39.92 | 39.25 | 39.36 | 22,060 | -0.08(-0.20%) |
Apr 03, 2024 | 39.05 | 39.70 | 38.98 | 39.44 | 26,528 | +0.41(+1.05%) |
Apr 02, 2024 | 38.61 | 39.09 | 38.59 | 39.03 | 48,442 | +0.68(+1.78%) |
Apr 01, 2024 | 38.41 | 38.45 | 38.07 | 38.35 | 10,024 | -0.01(-0.02%) |
Mar 28, 2024 | 37.92 | 38.35 | 37.92 | 38.35 | 3,045 | +0.32(+0.84%) |
Mar 27, 2024 | 37.85 | 38.03 | 37.76 | 38.03 | 4,527 | +0.19(+0.50%) |
Mar 26, 2024 | 38.15 | 38.15 | 37.80 | 37.85 | 5,888 | -0.25(-0.67%) |
Mar 25, 2024 | 38.04 | 38.29 | 37.88 | 38.10 | 9,835 | +0.14(+0.38%) |
Mar 22, 2024 | 37.98 | 38.13 | 37.86 | 37.96 | 12,843 | -0.09(-0.23%) |
Mar 21, 2024 | 38.27 | 38.27 | 37.87 | 38.04 | 21,592 | -0.34(-0.88%) |
Mar 20, 2024 | 37.76 | 38.38 | 37.66 | 38.38 | 14,331 | +0.33(+0.87%) |
Mar 19, 2024 | 37.70 | 38.05 | 37.60 | 38.05 | 19,888 | +0.35(+0.93%) |
Mar 18, 2024 | 37.79 | 37.95 | 37.61 | 37.70 | 21,101 | -0.09(-0.25%) |
Mar 15, 2024 | 37.30 | 37.95 | 37.30 | 37.79 | 25,197 | +0.66(+1.77%) |
Mar 14, 2024 | 37.44 | 37.44 | 37.00 | 37.14 | 30,628 | +0.13(+0.35%) |
Mar 13, 2024 | 36.66 | 37.24 | 36.57 | 37.01 | 15,219 | +0.46(+1.26%) |
Mar 12, 2024 | 36.35 | 36.65 | 36.33 | 36.55 | 4,657 | +0.17(+0.46%) |
Mar 11, 2024 | 36.16 | 36.38 | 35.99 | 36.38 | 4,911 | -0.06(-0.16%) |
Mar 08, 2024 | 36.60 | 36.76 | 36.33 | 36.44 | 29,480 | -0.12(-0.33%) |
Mar 07, 2024 | 36.30 | 36.70 | 36.30 | 36.56 | 6,908 | +0.43(+1.19%) |
Mar 06, 2024 | 36.21 | 36.22 | 35.87 | 36.13 | 3,061 | +0.42(+1.18%) |
Mar 05, 2024 | 35.78 | 36.02 | 35.71 | 35.71 | 4,284 | -0.10(-0.28%) |
Mar 04, 2024 | 35.67 | 36.06 | 35.67 | 35.81 | 12,130 | -0.09(-0.24%) |
Mar 01, 2024 | 35.79 | 36.02 | 35.73 | 35.90 | 7,659 | +0.43(+1.20%) |
Feb 29, 2024 | 35.40 | 35.53 | 35.26 | 35.47 | 14,094 | +0.18(+0.52%) |
Feb 28, 2024 | 35.75 | 35.75 | 35.13 | 35.29 | 13,989 | -0.61(-1.70%) |
Feb 27, 2024 | 36.15 | 36.18 | 35.85 | 35.90 | 7,111 | -0.26(-0.71%) |
Feb 26, 2024 | 35.91 | 36.30 | 35.90 | 36.16 | 19,856 | +0.05(+0.13%) |
Feb 23, 2024 | 35.89 | 36.11 | 35.84 | 36.11 | 10,273 | +0.03(+0.07%) |
Feb 22, 2024 | 35.92 | 36.10 | 35.57 | 36.08 | 7,649 | +0.19(+0.52%) |
Feb 21, 2024 | 35.67 | 35.94 | 35.63 | 35.89 | 11,064 | -0.08(-0.21%) |
Feb 20, 2024 | 36.37 | 36.37 | 35.78 | 35.97 | 25,150 | -0.15(-0.42%) |
Feb 16, 2024 | 36.19 | 36.57 | 36.09 | 36.12 | 129,829 | +0.03(+0.08%) |
Feb 15, 2024 | 35.73 | 36.09 | 35.67 | 36.09 | 193,409 | +0.50(+1.41%) |
Feb 14, 2024 | 35.72 | 35.72 | 35.19 | 35.59 | 7,112 | +0.29(+0.81%) |
Feb 13, 2024 | 35.43 | 35.57 | 35.09 | 35.30 | 9,197 | -0.48(-1.34%) |
Feb 12, 2024 | 35.58 | 35.88 | 35.58 | 35.78 | 32,099 | +0.19(+0.52%) |
Feb 09, 2024 | 35.42 | 35.62 | 35.42 | 35.59 | 3,248 | +0.30(+0.86%) |
Feb 08, 2024 | 35.25 | 35.35 | 35.13 | 35.29 | 2,053 | -0.12(-0.34%) |
Feb 07, 2024 | 35.23 | 35.50 | 35.09 | 35.41 | 5,645 | +0.25(+0.70%) |
Feb 06, 2024 | 35.33 | 35.33 | 35.12 | 35.17 | 2,977 | -0.21(-0.61%) |
Feb 05, 2024 | 35.07 | 35.58 | 34.73 | 35.38 | 13,175 | +0.09(+0.26%) |
Feb 02, 2024 | 35.18 | 35.38 | 35.18 | 35.29 | 5,276 | -0.21(-0.59%) |