Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.85 | 38.87 | 38.30 | 38.30 | 13,638 | -0.66(-1.71%) |
Apr 29, 2024 | 38.96 | 39.11 | 38.84 | 38.97 | 7,218 | +0.15(+0.38%) |
Apr 26, 2024 | 38.50 | 38.82 | 38.49 | 38.82 | 5,459 | +0.92(+2.44%) |
Apr 25, 2024 | 37.28 | 37.90 | 37.23 | 37.90 | 9,657 | -0.25(-0.67%) |
Apr 24, 2024 | 38.66 | 38.66 | 38.01 | 38.15 | 6,966 | -0.36(-0.94%) |
Apr 23, 2024 | 37.89 | 38.61 | 37.89 | 38.51 | 25,789 | +0.80(+2.11%) |
Apr 22, 2024 | 37.34 | 37.83 | 37.04 | 37.71 | 10,851 | +0.67(+1.82%) |
Apr 19, 2024 | 37.11 | 37.30 | 36.85 | 37.04 | 47,163 | -0.29(-0.77%) |
Apr 18, 2024 | 37.59 | 37.96 | 37.27 | 37.33 | 7,467 | -0.11(-0.30%) |
Apr 17, 2024 | 37.91 | 37.99 | 37.32 | 37.44 | 19,796 | -0.17(-0.45%) |
Apr 16, 2024 | 37.43 | 37.94 | 37.36 | 37.61 | 12,859 | -0.14(-0.38%) |
Apr 15, 2024 | 38.72 | 38.78 | 37.70 | 37.75 | 22,964 | -0.68(-1.76%) |
Apr 12, 2024 | 38.90 | 38.90 | 38.36 | 38.43 | 8,899 | -0.98(-2.49%) |
Apr 11, 2024 | 39.32 | 39.45 | 38.98 | 39.41 | 12,014 | +0.33(+0.84%) |
Apr 10, 2024 | 38.93 | 39.09 | 38.80 | 39.08 | 20,654 | -0.52(-1.32%) |
Apr 09, 2024 | 39.26 | 39.60 | 39.22 | 39.60 | 8,991 | +0.58(+1.48%) |
Apr 08, 2024 | 38.99 | 39.21 | 38.99 | 39.02 | 7,883 | +0.23(+0.60%) |
Apr 05, 2024 | 38.32 | 38.82 | 38.22 | 38.79 | 10,956 | +0.48(+1.25%) |
Apr 04, 2024 | 39.08 | 39.18 | 38.31 | 38.31 | 7,886 | -0.27(-0.69%) |
Apr 03, 2024 | 38.46 | 38.76 | 38.44 | 38.58 | 35,216 | -0.08(-0.22%) |
Apr 02, 2024 | 38.72 | 38.78 | 38.42 | 38.66 | 6,387 | -0.56(-1.43%) |
Apr 01, 2024 | 39.39 | 39.47 | 39.16 | 39.23 | 5,598 | -0.06(-0.17%) |
Mar 28, 2024 | 39.18 | 39.46 | 39.18 | 39.29 | 32,972 | +0.23(+0.59%) |
Mar 27, 2024 | 38.93 | 39.06 | 38.84 | 39.06 | 9,231 | +0.36(+0.93%) |
Mar 26, 2024 | 38.86 | 39.09 | 38.70 | 38.70 | 19,290 | +0.06(+0.16%) |
Mar 25, 2024 | 38.97 | 39.09 | 38.63 | 38.64 | 13,354 | -0.29(-0.74%) |
Mar 22, 2024 | 39.00 | 39.09 | 38.86 | 38.93 | 10,521 | -0.27(-0.69%) |
Mar 21, 2024 | 39.63 | 39.86 | 39.19 | 39.20 | 75,702 | -0.27(-0.68%) |
Mar 20, 2024 | 39.16 | 39.47 | 38.61 | 39.47 | 20,799 | +0.87(+2.25%) |
Mar 19, 2024 | 38.52 | 38.67 | 38.36 | 38.60 | 6,092 | -0.01(-0.03%) |
Mar 18, 2024 | 38.87 | 38.89 | 38.61 | 38.61 | 6,823 | +0.02(+0.05%) |
Mar 15, 2024 | 38.77 | 39.02 | 38.59 | 38.59 | 5,388 | -0.31(-0.79%) |
Mar 14, 2024 | 39.46 | 39.52 | 38.71 | 38.90 | 7,189 | -0.51(-1.29%) |
Mar 13, 2024 | 38.82 | 39.61 | 38.82 | 39.41 | 18,671 | +0.83(+2.15%) |
Mar 12, 2024 | 38.32 | 38.83 | 38.32 | 38.58 | 7,928 | +0.46(+1.21%) |
Mar 11, 2024 | 38.21 | 38.43 | 38.12 | 38.12 | 13,648 | -0.06(-0.16%) |
Mar 08, 2024 | 38.17 | 38.71 | 38.00 | 38.18 | 10,664 | +0.09(+0.23%) |
Mar 07, 2024 | 38.21 | 38.33 | 38.08 | 38.09 | 7,148 | +0.05(+0.13%) |
Mar 06, 2024 | 38.62 | 38.62 | 38.04 | 38.04 | 8,247 | +0.01(+0.03%) |
Mar 05, 2024 | 38.09 | 38.19 | 37.86 | 38.03 | 22,459 | -0.39(-1.02%) |
Mar 04, 2024 | 38.59 | 38.67 | 38.38 | 38.42 | 47,645 | -0.15(-0.39%) |
Mar 01, 2024 | 38.12 | 38.60 | 38.11 | 38.57 | 16,690 | +0.54(+1.42%) |
Feb 29, 2024 | 37.76 | 38.05 | 37.60 | 38.03 | 13,579 | +0.28(+0.74%) |
Feb 28, 2024 | 37.72 | 38.00 | 37.66 | 37.75 | 20,396 | +0.27(+0.72%) |
Feb 27, 2024 | 36.77 | 37.57 | 36.77 | 37.48 | 17,446 | +0.96(+2.63%) |
Feb 26, 2024 | 36.16 | 36.64 | 36.16 | 36.52 | 19,614 | +0.13(+0.36%) |
Feb 23, 2024 | 36.25 | 36.50 | 36.20 | 36.39 | 11,442 | +0.55(+1.53%) |
Feb 22, 2024 | 35.55 | 35.89 | 35.49 | 35.84 | 9,788 | +0.68(+1.93%) |
Feb 21, 2024 | 35.40 | 35.57 | 34.92 | 35.16 | 17,741 | -0.24(-0.66%) |
Feb 20, 2024 | 35.46 | 35.46 | 35.17 | 35.40 | 11,243 | -0.38(-1.08%) |
Feb 16, 2024 | 35.82 | 36.10 | 35.59 | 35.78 | 20,172 | -0.26(-0.72%) |
Feb 15, 2024 | 35.73 | 36.04 | 35.57 | 36.04 | 16,707 | +0.44(+1.24%) |
Feb 14, 2024 | 35.12 | 35.60 | 34.94 | 35.60 | 18,209 | +0.88(+2.54%) |
Feb 13, 2024 | 34.80 | 35.11 | 34.53 | 34.72 | 29,044 | -1.31(-3.64%) |
Feb 12, 2024 | 35.51 | 36.22 | 35.51 | 36.03 | 18,482 | +0.60(+1.71%) |
Feb 09, 2024 | 34.76 | 35.44 | 34.68 | 35.43 | 14,013 | +0.76(+2.18%) |
Feb 08, 2024 | 34.27 | 34.73 | 34.27 | 34.67 | 11,947 | +0.29(+0.84%) |
Feb 07, 2024 | 34.24 | 34.43 | 34.10 | 34.38 | 19,883 | +0.03(+0.09%) |
Feb 06, 2024 | 33.90 | 34.35 | 33.86 | 34.35 | 21,788 | +0.67(+1.99%) |
Feb 05, 2024 | 33.75 | 33.79 | 33.39 | 33.68 | 32,652 | -0.51(-1.49%) |
Feb 02, 2024 | 33.52 | 34.32 | 33.42 | 34.19 | 14,078 | +0.84(+2.53%) |