Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 35.94 | 36.15 | 35.90 | 36.14 | 36,732 | +1.31(+3.76%) |
Apr 19, 2024 | 35.05 | 35.20 | 34.57 | 34.83 | 18,518 | -0.51(-1.44%) |
Apr 18, 2024 | 35.45 | 35.67 | 35.34 | 35.34 | 27,640 | -0.38(-1.06%) |
Apr 17, 2024 | 36.01 | 36.01 | 35.58 | 35.72 | 63,741 | +0.26(+0.73%) |
Apr 16, 2024 | 35.45 | 35.49 | 35.39 | 35.46 | 42,980 | -0.12(-0.34%) |
Apr 15, 2024 | 37.23 | 37.23 | 35.58 | 35.58 | 20,450 | -0.42(-1.17%) |
Apr 12, 2024 | 36.33 | 36.33 | 36.00 | 36.00 | 15,938 | -0.56(-1.53%) |
Apr 11, 2024 | 36.25 | 36.57 | 36.14 | 36.56 | 21,988 | +0.01(+0.02%) |
Apr 10, 2024 | 36.60 | 36.70 | 36.45 | 36.55 | 13,655 | -0.63(-1.71%) |
Apr 09, 2024 | 38.19 | 38.19 | 37.09 | 37.18 | 15,518 | +0.25(+0.69%) |
Apr 08, 2024 | 37.06 | 37.09 | 36.93 | 36.93 | 22,587 | +0.14(+0.38%) |
Apr 05, 2024 | 36.66 | 36.81 | 36.66 | 36.79 | 17,172 | +0.56(+1.55%) |
Apr 04, 2024 | 36.68 | 36.68 | 36.11 | 36.23 | 15,816 | -0.15(-0.41%) |
Apr 03, 2024 | 36.39 | 36.54 | 36.37 | 36.38 | 25,538 | -0.19(-0.52%) |
Apr 02, 2024 | 36.31 | 36.57 | 36.31 | 36.57 | 15,143 | -0.58(-1.56%) |
Apr 01, 2024 | 37.12 | 38.33 | 36.44 | 37.15 | 24,378 | -0.05(-0.13%) |
Mar 28, 2024 | 37.12 | 37.26 | 37.12 | 37.20 | 11,960 | +0.12(+0.32%) |
Mar 27, 2024 | 37.05 | 37.15 | 36.99 | 37.08 | 13,849 | +0.55(+1.51%) |
Mar 26, 2024 | 36.64 | 36.71 | 36.53 | 36.53 | 39,157 | +0.39(+1.08%) |
Mar 25, 2024 | 36.21 | 36.27 | 36.12 | 36.14 | 28,168 | -0.02(-0.06%) |
Mar 22, 2024 | 36.17 | 36.17 | 36.02 | 36.16 | 16,620 | -0.34(-0.93%) |
Mar 21, 2024 | 36.54 | 36.60 | 36.49 | 36.50 | 11,188 | -0.71(-1.91%) |
Mar 20, 2024 | 37.09 | 37.38 | 37.05 | 37.21 | 8,736 | +0.12(+0.32%) |
Mar 19, 2024 | 37.05 | 37.20 | 36.89 | 37.09 | 28,708 | +0.62(+1.70%) |
Mar 18, 2024 | 36.35 | 36.79 | 36.35 | 36.47 | 18,368 | +0.78(+2.20%) |
Mar 15, 2024 | 35.69 | 35.75 | 35.61 | 35.69 | 22,829 | -0.80(-2.21%) |
Mar 14, 2024 | 36.71 | 36.71 | 36.43 | 36.49 | 30,013 | +0.07(+0.19%) |
Mar 13, 2024 | 36.61 | 37.54 | 36.32 | 36.42 | 11,044 | -0.64(-1.72%) |
Mar 12, 2024 | 36.94 | 37.12 | 36.92 | 37.06 | 12,651 | +0.16(+0.42%) |
Mar 11, 2024 | 38.07 | 38.07 | 36.87 | 36.90 | 33,675 | -1.17(-3.07%) |
Mar 08, 2024 | 38.08 | 38.08 | 37.33 | 38.07 | 38,516 | +0.73(+1.96%) |
Mar 07, 2024 | 37.79 | 37.79 | 37.32 | 37.34 | 45,028 | -0.86(-2.25%) |
Mar 06, 2024 | 38.42 | 38.42 | 37.29 | 38.20 | 60,622 | +1.15(+3.10%) |
Mar 05, 2024 | 36.32 | 37.83 | 36.32 | 37.05 | 16,768 | +0.69(+1.90%) |
Mar 04, 2024 | 36.70 | 37.30 | 36.18 | 36.36 | 18,085 | -0.69(-1.86%) |
Mar 01, 2024 | 35.76 | 37.51 | 35.76 | 37.05 | 11,553 | +0.48(+1.33%) |
Feb 29, 2024 | 37.62 | 37.62 | 36.48 | 36.56 | 15,597 | -1.05(-2.80%) |
Feb 28, 2024 | 37.58 | 37.62 | 37.54 | 37.62 | 5,886 | -0.39(-1.03%) |
Feb 27, 2024 | 38.10 | 38.27 | 37.93 | 38.01 | 12,894 | -1.04(-2.66%) |
Feb 26, 2024 | 39.25 | 39.25 | 38.89 | 39.05 | 9,834 | -0.16(-0.41%) |
Feb 23, 2024 | 39.13 | 39.29 | 39.11 | 39.21 | 6,988 | +0.07(+0.18%) |
Feb 22, 2024 | 39.32 | 39.32 | 39.01 | 39.14 | 17,073 | +0.48(+1.24%) |
Feb 21, 2024 | 38.72 | 39.33 | 38.54 | 38.66 | 13,439 | +0.15(+0.38%) |
Feb 20, 2024 | 38.70 | 38.70 | 38.47 | 38.51 | 11,982 | -0.22(-0.56%) |
Feb 16, 2024 | 38.95 | 38.95 | 37.08 | 38.73 | 17,232 | +0.62(+1.63%) |
Feb 15, 2024 | 37.99 | 38.33 | 37.99 | 38.11 | 15,253 | -0.03(-0.08%) |
Feb 14, 2024 | 38.35 | 38.70 | 38.06 | 38.14 | 11,770 | -0.70(-1.79%) |
Feb 13, 2024 | 38.95 | 39.01 | 38.73 | 38.84 | 9,795 | +0.11(+0.27%) |
Feb 12, 2024 | 38.51 | 38.73 | 38.50 | 38.73 | 7,574 | +0.39(+1.02%) |
Feb 09, 2024 | 38.27 | 38.49 | 38.13 | 38.34 | 14,216 | -0.07(-0.18%) |
Feb 08, 2024 | 38.60 | 38.60 | 38.30 | 38.41 | 22,388 | -0.02(-0.05%) |
Feb 07, 2024 | 38.81 | 38.81 | 38.29 | 38.43 | 9,237 | -1.44(-3.61%) |
Feb 06, 2024 | 39.96 | 40.24 | 39.51 | 39.87 | 15,032 | -1.23(-2.99%) |
Feb 05, 2024 | 40.83 | 41.10 | 40.54 | 41.10 | 11,308 | +0.37(+0.91%) |
Feb 02, 2024 | 40.50 | 40.73 | 40.50 | 40.73 | 6,297 | -0.37(-0.90%) |