Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 37.08 | 37.39 | 37.08 | 37.29 | 24,537 | +0.22(+0.58%) |
Apr 18, 2024 | 37.02 | 37.15 | 36.92 | 37.07 | 8,171 | +0.24(+0.64%) |
Apr 17, 2024 | 36.97 | 37.08 | 36.72 | 36.83 | 10,312 | +0.06(+0.16%) |
Apr 16, 2024 | 36.82 | 36.96 | 36.66 | 36.77 | 10,006 | -0.27(-0.73%) |
Apr 15, 2024 | 37.48 | 37.62 | 36.94 | 37.05 | 8,628 | -0.18(-0.49%) |
Apr 12, 2024 | 37.89 | 37.90 | 37.22 | 37.23 | 17,511 | -1.07(-2.79%) |
Apr 11, 2024 | 38.51 | 38.51 | 38.01 | 38.30 | 10,806 | -0.19(-0.50%) |
Apr 10, 2024 | 38.21 | 38.53 | 38.21 | 38.49 | 11,252 | -0.26(-0.68%) |
Apr 09, 2024 | 38.61 | 38.79 | 38.50 | 38.75 | 16,267 | +0.33(+0.85%) |
Apr 08, 2024 | 38.52 | 38.70 | 38.42 | 38.42 | 6,660 | -0.08(-0.20%) |
Apr 05, 2024 | 38.39 | 38.56 | 38.27 | 38.50 | 10,090 | +0.10(+0.27%) |
Apr 04, 2024 | 38.69 | 38.83 | 38.37 | 38.40 | 10,619 | -0.19(-0.49%) |
Apr 03, 2024 | 38.31 | 38.62 | 38.31 | 38.59 | 32,238 | +0.21(+0.54%) |
Apr 02, 2024 | 38.28 | 38.52 | 38.28 | 38.38 | 99,502 | +0.04(+0.10%) |
Apr 01, 2024 | 38.54 | 38.60 | 38.34 | 38.34 | 16,810 | -0.16(-0.42%) |
Mar 28, 2024 | 38.44 | 38.66 | 38.44 | 38.50 | 11,144 | +0.08(+0.20%) |
Mar 27, 2024 | 37.97 | 38.42 | 37.97 | 38.42 | 10,136 | +0.61(+1.60%) |
Mar 26, 2024 | 37.97 | 37.97 | 37.79 | 37.82 | 6,972 | -0.04(-0.11%) |
Mar 25, 2024 | 37.81 | 38.00 | 37.77 | 37.86 | 14,629 | -0.07(-0.19%) |
Mar 22, 2024 | 38.10 | 38.16 | 37.85 | 37.93 | 16,875 | -0.24(-0.63%) |
Mar 21, 2024 | 38.02 | 38.20 | 38.02 | 38.17 | 19,480 | +0.30(+0.80%) |
Mar 20, 2024 | 37.58 | 37.90 | 37.56 | 37.87 | 12,533 | +0.29(+0.78%) |
Mar 19, 2024 | 37.38 | 37.57 | 37.36 | 37.57 | 27,259 | +0.18(+0.47%) |
Mar 18, 2024 | 37.28 | 37.55 | 37.14 | 37.40 | 12,120 | +0.18(+0.48%) |
Mar 15, 2024 | 37.01 | 37.32 | 37.00 | 37.22 | 11,069 | +0.14(+0.39%) |
Mar 14, 2024 | 37.24 | 37.27 | 36.97 | 37.08 | 16,615 | -0.14(-0.39%) |
Mar 13, 2024 | 36.97 | 37.27 | 36.97 | 37.22 | 12,556 | +0.32(+0.87%) |
Mar 12, 2024 | 36.93 | 37.00 | 36.84 | 36.90 | 10,769 | +0.00(+0.00%) |
Mar 11, 2024 | 36.77 | 36.91 | 36.76 | 36.90 | 8,604 | -0.03(-0.08%) |
Mar 08, 2024 | 36.99 | 37.00 | 36.81 | 36.93 | 10,073 | +0.03(+0.09%) |
Mar 07, 2024 | 36.61 | 37.05 | 36.61 | 36.90 | 21,761 | +0.42(+1.16%) |
Mar 06, 2024 | 36.30 | 36.53 | 36.29 | 36.47 | 21,127 | +0.28(+0.77%) |
Mar 05, 2024 | 35.99 | 36.35 | 35.99 | 36.19 | 18,516 | +0.09(+0.26%) |
Mar 04, 2024 | 36.35 | 36.35 | 36.10 | 36.10 | 12,454 | -0.35(-0.96%) |
Mar 01, 2024 | 36.27 | 36.50 | 36.18 | 36.45 | 25,226 | +0.31(+0.86%) |
Feb 29, 2024 | 36.12 | 36.20 | 35.93 | 36.14 | 45,991 | +0.16(+0.44%) |
Feb 28, 2024 | 35.87 | 36.17 | 35.87 | 35.98 | 19,414 | -0.10(-0.28%) |
Feb 27, 2024 | 36.15 | 36.27 | 36.01 | 36.08 | 16,439 | -0.11(-0.30%) |
Feb 26, 2024 | 36.12 | 36.26 | 35.99 | 36.19 | 30,161 | -0.07(-0.19%) |
Feb 23, 2024 | 36.14 | 36.36 | 36.02 | 36.26 | 13,060 | +0.15(+0.40%) |
Feb 22, 2024 | 35.87 | 36.22 | 35.86 | 36.11 | 21,651 | +0.30(+0.85%) |
Feb 21, 2024 | 35.75 | 35.90 | 35.74 | 35.81 | 19,249 | -0.03(-0.08%) |
Feb 20, 2024 | 35.89 | 35.92 | 35.69 | 35.84 | 18,231 | -0.11(-0.32%) |
Feb 16, 2024 | 35.99 | 36.10 | 35.90 | 35.95 | 17,482 | -0.11(-0.30%) |
Feb 15, 2024 | 35.97 | 36.20 | 35.97 | 36.06 | 72,584 | -0.11(-0.30%) |
Feb 14, 2024 | 35.94 | 36.26 | 35.86 | 36.17 | 56,060 | +0.44(+1.23%) |
Feb 13, 2024 | 36.08 | 36.08 | 35.54 | 35.73 | 11,784 | -0.73(-2.02%) |
Feb 12, 2024 | 35.92 | 36.51 | 35.92 | 36.46 | 12,245 | +0.50(+1.39%) |
Feb 09, 2024 | 35.94 | 36.02 | 35.79 | 35.96 | 12,750 | -0.03(-0.08%) |
Feb 08, 2024 | 36.11 | 36.13 | 35.87 | 35.99 | 16,770 | -0.24(-0.67%) |
Feb 07, 2024 | 36.25 | 36.34 | 36.12 | 36.24 | 15,095 | -0.04(-0.11%) |
Feb 06, 2024 | 36.16 | 36.46 | 36.16 | 36.28 | 32,991 | +0.19(+0.53%) |
Feb 05, 2024 | 36.46 | 36.46 | 36.08 | 36.09 | 13,116 | -0.55(-1.50%) |
Feb 02, 2024 | 36.67 | 36.78 | 36.49 | 36.64 | 10,734 | -0.25(-0.68%) |