Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 38.91 | 39.52 | 38.67 | 39.14 | 442,915 | +0.10(+0.26%) |
Apr 19, 2024 | 39.11 | 39.69 | 38.76 | 39.04 | 488,501 | +0.12(+0.31%) |
Apr 18, 2024 | 39.00 | 39.46 | 38.60 | 38.92 | 763,698 | +0.00(+0.00%) |
Apr 17, 2024 | 39.44 | 39.90 | 38.91 | 38.92 | 681,246 | -0.49(-1.24%) |
Apr 16, 2024 | 39.76 | 39.86 | 39.31 | 39.41 | 1,267,206 | -0.54(-1.35%) |
Apr 15, 2024 | 40.54 | 40.72 | 39.70 | 39.95 | 772,040 | -0.45(-1.11%) |
Apr 12, 2024 | 41.00 | 41.22 | 40.16 | 40.40 | 675,611 | -0.40(-0.98%) |
Apr 11, 2024 | 40.22 | 40.83 | 39.81 | 40.80 | 1,013,275 | +0.54(+1.34%) |
Apr 10, 2024 | 40.59 | 40.81 | 39.82 | 40.26 | 644,123 | +0.12(+0.30%) |
Apr 09, 2024 | 39.49 | 40.27 | 39.38 | 40.14 | 744,965 | +0.63(+1.59%) |
Apr 08, 2024 | 39.25 | 39.70 | 38.98 | 39.51 | 460,381 | +0.27(+0.69%) |
Apr 05, 2024 | 38.73 | 39.39 | 38.51 | 39.24 | 867,127 | +0.90(+2.35%) |
Apr 04, 2024 | 38.25 | 38.86 | 38.17 | 38.34 | 555,277 | +0.11(+0.29%) |
Apr 03, 2024 | 38.58 | 38.61 | 38.14 | 38.23 | 1,019,666 | -0.14(-0.36%) |
Apr 02, 2024 | 38.19 | 38.45 | 37.89 | 38.37 | 945,316 | +0.27(+0.71%) |
Apr 01, 2024 | 38.52 | 38.58 | 37.93 | 38.10 | 651,185 | -0.36(-0.94%) |
Mar 28, 2024 | 38.10 | 38.50 | 37.80 | 38.46 | 1,304,479 | +0.60(+1.58%) |
Mar 27, 2024 | 37.51 | 37.93 | 37.06 | 37.86 | 1,089,649 | +0.39(+1.04%) |
Mar 26, 2024 | 38.02 | 38.13 | 37.30 | 37.47 | 838,060 | -0.53(-1.39%) |
Mar 25, 2024 | 37.80 | 38.25 | 37.70 | 38.00 | 883,590 | +0.41(+1.09%) |
Mar 22, 2024 | 37.79 | 37.91 | 37.22 | 37.59 | 672,195 | -0.10(-0.27%) |
Mar 21, 2024 | 37.14 | 37.70 | 37.07 | 37.69 | 517,796 | +0.42(+1.13%) |
Mar 20, 2024 | 37.34 | 37.42 | 36.88 | 37.27 | 763,846 | -0.06(-0.16%) |
Mar 19, 2024 | 36.65 | 37.52 | 36.61 | 37.33 | 1,119,410 | +0.72(+1.97%) |
Mar 18, 2024 | 36.03 | 36.75 | 36.03 | 36.61 | 1,241,821 | +0.78(+2.18%) |
Mar 15, 2024 | 36.08 | 36.60 | 35.81 | 35.83 | 6,948,539 | -0.27(-0.75%) |
Mar 14, 2024 | 36.16 | 36.30 | 35.75 | 36.10 | 1,327,144 | +0.19(+0.53%) |
Mar 13, 2024 | 35.90 | 36.45 | 35.81 | 35.91 | 1,331,586 | +0.33(+0.93%) |
Mar 12, 2024 | 35.47 | 35.84 | 35.29 | 35.58 | 1,226,294 | +0.10(+0.28%) |
Mar 11, 2024 | 35.03 | 35.51 | 34.45 | 35.48 | 1,348,353 | +0.30(+0.85%) |
Mar 08, 2024 | 35.11 | 35.59 | 34.84 | 35.18 | 1,626,048 | +0.18(+0.51%) |
Mar 07, 2024 | 35.18 | 35.59 | 34.87 | 35.00 | 1,828,749 | -0.20(-0.57%) |
Mar 06, 2024 | 35.30 | 35.75 | 34.94 | 35.20 | 7,597,141 | -3.14(-8.19%) |
Mar 05, 2024 | 37.20 | 38.76 | 37.00 | 38.34 | 1,019,969 | +1.12(+3.01%) |
Mar 04, 2024 | 36.46 | 37.22 | 36.10 | 37.22 | 1,438,176 | +1.15(+3.19%) |
Mar 01, 2024 | 35.84 | 36.31 | 35.71 | 36.07 | 525,986 | +0.48(+1.36%) |
Feb 29, 2024 | 35.19 | 35.74 | 35.13 | 35.59 | 414,315 | +0.47(+1.35%) |
Feb 28, 2024 | 35.20 | 35.56 | 35.06 | 35.11 | 395,119 | -0.12(-0.34%) |
Feb 27, 2024 | 35.30 | 35.73 | 35.18 | 35.23 | 515,452 | +0.06(+0.17%) |
Feb 26, 2024 | 35.24 | 35.48 | 34.93 | 35.17 | 402,312 | -0.30(-0.83%) |
Feb 23, 2024 | 35.66 | 35.66 | 35.16 | 35.47 | 660,114 | -0.47(-1.32%) |
Feb 22, 2024 | 35.24 | 35.97 | 34.50 | 35.94 | 1,062,848 | +0.77(+2.18%) |
Feb 21, 2024 | 34.47 | 36.70 | 34.25 | 35.17 | 2,229,463 | +0.53(+1.53%) |
Feb 20, 2024 | 34.86 | 35.26 | 34.49 | 34.64 | 1,263,695 | -0.22(-0.62%) |
Feb 16, 2024 | 33.97 | 35.02 | 33.90 | 34.86 | 831,974 | +0.89(+2.61%) |
Feb 15, 2024 | 32.62 | 34.26 | 32.52 | 33.97 | 1,393,503 | +1.21(+3.70%) |
Feb 14, 2024 | 32.52 | 33.05 | 32.28 | 32.76 | 1,238,319 | +0.49(+1.53%) |
Feb 13, 2024 | 32.06 | 32.59 | 31.90 | 32.27 | 899,917 | +0.07(+0.23%) |
Feb 12, 2024 | 31.75 | 32.34 | 31.75 | 32.20 | 1,063,856 | +0.97(+3.11%) |
Feb 09, 2024 | 31.21 | 31.42 | 31.08 | 31.23 | 464,010 | -0.01(-0.03%) |
Feb 08, 2024 | 31.23 | 31.33 | 31.03 | 31.24 | 389,613 | +0.07(+0.22%) |
Feb 07, 2024 | 31.04 | 31.23 | 30.91 | 31.17 | 814,137 | +0.15(+0.48%) |
Feb 06, 2024 | 30.81 | 31.08 | 30.70 | 31.02 | 610,686 | +0.33(+1.09%) |
Feb 05, 2024 | 30.59 | 30.74 | 30.09 | 30.68 | 362,109 | -0.09(-0.29%) |
Feb 02, 2024 | 30.63 | 30.90 | 30.27 | 30.77 | 649,566 | +0.04(+0.13%) |