Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 38.64 | 38.87 | 38.37 | 38.83 | 186,939 | +0.19(+0.49%) |
Apr 23, 2024 | 38.20 | 38.87 | 38.20 | 38.64 | 203,124 | +0.50(+1.31%) |
Apr 22, 2024 | 37.99 | 38.40 | 37.69 | 38.14 | 194,417 | +0.35(+0.93%) |
Apr 19, 2024 | 37.08 | 37.97 | 36.94 | 37.79 | 354,610 | +0.60(+1.61%) |
Apr 18, 2024 | 37.09 | 37.50 | 37.01 | 37.19 | 281,973 | +0.10(+0.27%) |
Apr 17, 2024 | 37.25 | 37.49 | 36.95 | 37.09 | 297,010 | +0.17(+0.46%) |
Apr 16, 2024 | 37.36 | 37.56 | 36.92 | 36.92 | 275,687 | -0.66(-1.76%) |
Apr 15, 2024 | 37.54 | 37.78 | 37.15 | 37.58 | 391,611 | +0.21(+0.56%) |
Apr 12, 2024 | 37.76 | 37.76 | 37.20 | 37.37 | 282,759 | -0.59(-1.55%) |
Apr 11, 2024 | 37.56 | 38.05 | 37.45 | 37.96 | 655,150 | +0.50(+1.33%) |
Apr 10, 2024 | 38.60 | 38.80 | 37.43 | 37.46 | 485,512 | -1.93(-4.90%) |
Apr 09, 2024 | 39.30 | 39.50 | 39.15 | 39.39 | 411,546 | +0.27(+0.69%) |
Apr 08, 2024 | 38.77 | 39.20 | 38.77 | 39.12 | 399,504 | +0.50(+1.29%) |
Apr 05, 2024 | 38.39 | 38.81 | 38.39 | 38.62 | 411,722 | +0.19(+0.49%) |
Apr 04, 2024 | 38.90 | 39.22 | 38.41 | 38.43 | 428,902 | -0.05(-0.13%) |
Apr 03, 2024 | 38.12 | 38.71 | 38.12 | 38.48 | 298,203 | +0.08(+0.21%) |
Apr 02, 2024 | 38.43 | 38.65 | 37.95 | 38.40 | 432,817 | -0.43(-1.11%) |
Apr 01, 2024 | 39.98 | 39.98 | 38.83 | 38.83 | 338,378 | -1.07(-2.68%) |
Mar 28, 2024 | 39.62 | 40.67 | 39.62 | 39.90 | 566,239 | +0.28(+0.71%) |
Mar 27, 2024 | 38.68 | 39.68 | 38.68 | 39.62 | 319,133 | +1.24(+3.23%) |
Mar 26, 2024 | 38.38 | 38.62 | 38.03 | 38.38 | 282,037 | +0.31(+0.81%) |
Mar 25, 2024 | 37.73 | 38.42 | 37.73 | 38.07 | 271,525 | +0.41(+1.09%) |
Mar 22, 2024 | 38.34 | 38.34 | 37.65 | 37.66 | 272,158 | -0.52(-1.36%) |
Mar 21, 2024 | 37.93 | 38.45 | 37.93 | 38.18 | 314,271 | +0.27(+0.71%) |
Mar 20, 2024 | 37.29 | 38.00 | 37.23 | 37.91 | 268,682 | +0.42(+1.12%) |
Mar 19, 2024 | 37.51 | 37.97 | 37.47 | 37.49 | 326,999 | -0.06(-0.16%) |
Mar 18, 2024 | 37.52 | 38.11 | 37.43 | 37.55 | 302,461 | -0.07(-0.19%) |
Mar 15, 2024 | 37.18 | 37.82 | 37.18 | 37.62 | 924,258 | +0.17(+0.45%) |
Mar 14, 2024 | 37.66 | 37.70 | 36.97 | 37.45 | 362,873 | -0.40(-1.06%) |
Mar 13, 2024 | 37.71 | 38.53 | 37.71 | 37.85 | 521,941 | -0.10(-0.26%) |
Mar 12, 2024 | 37.10 | 38.33 | 37.10 | 37.95 | 372,303 | +0.58(+1.55%) |
Mar 11, 2024 | 37.36 | 37.58 | 37.08 | 37.37 | 378,956 | -0.25(-0.66%) |
Mar 08, 2024 | 37.01 | 37.64 | 36.81 | 37.62 | 449,030 | +0.81(+2.20%) |
Mar 07, 2024 | 37.74 | 38.05 | 36.78 | 36.81 | 570,373 | -0.86(-2.28%) |
Mar 06, 2024 | 37.97 | 38.50 | 37.48 | 37.67 | 420,327 | +0.75(+2.03%) |
Mar 05, 2024 | 36.79 | 37.08 | 36.61 | 36.92 | 370,619 | -0.19(-0.51%) |
Mar 04, 2024 | 38.00 | 38.00 | 36.23 | 37.11 | 537,000 | +0.26(+0.71%) |
Mar 01, 2024 | 36.49 | 37.05 | 36.13 | 36.85 | 473,343 | +0.72(+1.99%) |
Feb 29, 2024 | 38.60 | 38.84 | 35.55 | 36.13 | 1,141,071 | -4.30(-10.64%) |
Feb 28, 2024 | 40.69 | 41.32 | 40.42 | 40.43 | 328,261 | -0.81(-1.96%) |
Feb 27, 2024 | 41.24 | 41.37 | 40.99 | 41.24 | 198,577 | +0.13(+0.32%) |
Feb 26, 2024 | 40.88 | 41.44 | 40.88 | 41.11 | 171,163 | -0.04(-0.10%) |
Feb 23, 2024 | 40.94 | 41.52 | 40.70 | 41.15 | 135,376 | +0.33(+0.81%) |
Feb 22, 2024 | 41.22 | 41.44 | 40.74 | 40.82 | 195,550 | -0.39(-0.95%) |
Feb 21, 2024 | 41.51 | 41.51 | 40.95 | 41.21 | 152,651 | -0.34(-0.82%) |
Feb 20, 2024 | 41.12 | 41.67 | 40.97 | 41.55 | 307,638 | -0.05(-0.12%) |
Feb 16, 2024 | 41.98 | 42.10 | 41.58 | 41.60 | 224,642 | -0.56(-1.33%) |
Feb 15, 2024 | 41.26 | 42.16 | 41.25 | 42.16 | 210,444 | +1.25(+3.05%) |
Feb 14, 2024 | 40.53 | 41.12 | 40.41 | 40.91 | 210,233 | +0.92(+2.30%) |
Feb 13, 2024 | 41.10 | 41.29 | 39.82 | 39.99 | 440,776 | -2.00(-4.76%) |
Feb 12, 2024 | 41.25 | 42.09 | 41.21 | 41.99 | 279,886 | +0.78(+1.89%) |
Feb 09, 2024 | 40.70 | 41.24 | 40.55 | 41.21 | 195,750 | +0.64(+1.58%) |
Feb 08, 2024 | 40.08 | 40.63 | 40.03 | 40.57 | 197,767 | +0.42(+1.04%) |
Feb 07, 2024 | 40.18 | 40.57 | 40.06 | 40.15 | 132,640 | -0.03(-0.07%) |
Feb 06, 2024 | 39.96 | 40.40 | 39.92 | 40.18 | 134,281 | +0.14(+0.35%) |
Feb 05, 2024 | 40.36 | 40.36 | 39.68 | 40.04 | 188,109 | -0.73(-1.79%) |
Feb 02, 2024 | 40.43 | 40.89 | 40.16 | 40.77 | 156,814 | -0.04(-0.10%) |