Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 37.80 | 38.02 | 37.70 | 37.95 | 241,434 | -0.22(-0.57%) |
Apr 24, 2024 | 38.13 | 38.18 | 37.95 | 38.17 | 318,713 | +0.08(+0.21%) |
Apr 23, 2024 | 38.03 | 38.16 | 37.97 | 38.09 | 248,464 | +0.15(+0.39%) |
Apr 22, 2024 | 37.84 | 38.11 | 37.66 | 37.94 | 366,975 | +0.15(+0.40%) |
Apr 19, 2024 | 37.66 | 37.81 | 37.62 | 37.79 | 237,785 | +0.16(+0.42%) |
Apr 18, 2024 | 37.73 | 37.82 | 37.51 | 37.63 | 216,400 | +0.03(+0.08%) |
Apr 17, 2024 | 37.69 | 37.82 | 37.47 | 37.60 | 257,611 | +0.07(+0.19%) |
Apr 16, 2024 | 37.75 | 37.75 | 37.44 | 37.53 | 277,745 | -0.06(-0.16%) |
Apr 15, 2024 | 38.01 | 38.09 | 37.50 | 37.59 | 251,729 | -0.13(-0.34%) |
Apr 12, 2024 | 38.05 | 38.05 | 37.62 | 37.72 | 249,044 | -0.38(-0.99%) |
Apr 11, 2024 | 38.23 | 38.24 | 37.91 | 38.10 | 174,671 | +0.00(+0.00%) |
Apr 10, 2024 | 38.11 | 38.23 | 37.98 | 38.10 | 412,434 | -0.28(-0.73%) |
Apr 09, 2024 | 38.39 | 38.48 | 38.05 | 38.38 | 295,835 | +0.02(+0.05%) |
Apr 08, 2024 | 38.42 | 38.42 | 38.26 | 38.36 | 167,033 | -0.04(-0.10%) |
Apr 05, 2024 | 38.19 | 38.44 | 38.13 | 38.40 | 178,866 | +0.21(+0.55%) |
Apr 04, 2024 | 38.57 | 38.63 | 38.08 | 38.19 | 232,464 | -0.25(-0.65%) |
Apr 03, 2024 | 38.36 | 38.49 | 38.33 | 38.43 | 182,438 | +0.07(+0.18%) |
Apr 02, 2024 | 38.41 | 38.44 | 38.24 | 38.37 | 228,268 | -0.21(-0.54%) |
Apr 01, 2024 | 38.78 | 38.81 | 38.53 | 38.57 | 227,571 | -0.15(-0.39%) |
Mar 28, 2024 | 38.71 | 38.80 | 38.79 | 38.72 | 334,152 | +0.07(+0.18%) |
Mar 27, 2024 | 38.41 | 38.67 | 38.41 | 38.65 | 252,134 | +0.44(+1.15%) |
Mar 26, 2024 | 38.35 | 38.35 | 38.22 | 38.22 | 230,993 | -0.03(-0.09%) |
Mar 25, 2024 | 38.32 | 38.43 | 38.25 | 38.25 | 251,734 | -0.14(-0.36%) |
Mar 22, 2024 | 38.64 | 38.68 | 38.39 | 38.39 | 735,622 | -0.27(-0.69%) |
Mar 21, 2024 | 38.56 | 38.68 | 38.47 | 38.66 | 292,856 | +0.22(+0.57%) |
Mar 20, 2024 | 38.11 | 38.44 | 38.06 | 38.44 | 204,163 | +0.29(+0.75%) |
Mar 19, 2024 | 37.94 | 38.19 | 37.92 | 38.15 | 306,647 | +0.19(+0.50%) |
Mar 18, 2024 | 37.96 | 38.03 | 37.90 | 37.96 | 232,451 | +0.07(+0.18%) |
Mar 15, 2024 | 37.88 | 37.99 | 37.81 | 37.89 | 173,632 | -0.13(-0.34%) |
Mar 14, 2024 | 38.10 | 38.11 | 37.82 | 38.02 | 206,328 | +0.03(+0.08%) |
Mar 13, 2024 | 37.96 | 38.10 | 37.92 | 37.99 | 366,995 | +0.03(+0.08%) |
Mar 12, 2024 | 37.73 | 37.96 | 37.65 | 37.96 | 182,071 | +0.29(+0.76%) |
Mar 11, 2024 | 37.52 | 37.70 | 37.41 | 37.68 | 172,157 | +0.09(+0.24%) |
Mar 08, 2024 | 37.60 | 37.67 | 37.50 | 37.59 | 320,346 | +0.06(+0.16%) |
Mar 07, 2024 | 37.60 | 37.69 | 37.53 | 37.53 | 313,920 | +0.11(+0.29%) |
Mar 06, 2024 | 37.49 | 37.62 | 37.37 | 37.42 | 411,540 | +0.04(+0.11%) |
Mar 05, 2024 | 37.53 | 37.58 | 37.23 | 37.38 | 261,659 | -0.15(-0.40%) |
Mar 04, 2024 | 37.46 | 37.62 | 37.43 | 37.53 | 250,409 | -0.03(-0.08%) |
Mar 01, 2024 | 37.42 | 37.61 | 37.36 | 37.56 | 398,191 | +0.09(+0.24%) |
Feb 29, 2024 | 37.57 | 37.57 | 37.35 | 37.47 | 278,785 | +0.04(+0.11%) |
Feb 28, 2024 | 37.32 | 37.45 | 37.31 | 37.43 | 378,951 | +0.00(+0.00%) |
Feb 27, 2024 | 37.54 | 37.54 | 37.35 | 37.43 | 210,421 | -0.12(-0.31%) |
Feb 26, 2024 | 37.65 | 37.65 | 37.48 | 37.54 | 217,312 | -0.07(-0.18%) |
Feb 23, 2024 | 37.50 | 37.70 | 37.50 | 37.61 | 243,841 | +0.11(+0.29%) |
Feb 22, 2024 | 37.24 | 37.56 | 37.24 | 37.50 | 306,804 | +0.38(+1.01%) |
Feb 21, 2024 | 36.94 | 37.16 | 36.92 | 37.13 | 171,014 | +0.15(+0.40%) |
Feb 20, 2024 | 37.00 | 37.15 | 36.93 | 36.98 | 362,881 | -0.10(-0.27%) |
Feb 16, 2024 | 37.03 | 37.22 | 37.00 | 37.08 | 491,776 | +0.04(+0.11%) |
Feb 15, 2024 | 36.78 | 37.08 | 36.78 | 37.04 | 279,020 | +0.21(+0.56%) |
Feb 14, 2024 | 36.82 | 36.83 | 36.61 | 36.83 | 582,152 | +0.19(+0.51%) |
Feb 13, 2024 | 36.82 | 36.87 | 36.47 | 36.65 | 235,493 | -0.38(-1.01%) |
Feb 12, 2024 | 36.98 | 37.14 | 36.92 | 37.02 | 220,779 | +0.06(+0.16%) |
Feb 09, 2024 | 37.03 | 37.04 | 36.89 | 36.96 | 468,187 | -0.12(-0.32%) |
Feb 08, 2024 | 37.11 | 37.12 | 36.97 | 37.08 | 206,006 | -0.01(-0.03%) |
Feb 07, 2024 | 36.97 | 37.11 | 36.97 | 37.09 | 280,828 | +0.19(+0.51%) |
Feb 06, 2024 | 36.88 | 36.95 | 36.82 | 36.90 | 262,871 | +0.09(+0.24%) |
Feb 05, 2024 | 36.99 | 37.03 | 36.68 | 36.81 | 281,990 | -0.25(-0.67%) |
Feb 02, 2024 | 36.88 | 37.15 | 36.79 | 37.06 | 242,648 | +0.11(+0.29%) |