Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.16 | 39.41 | 39.01 | 39.01 | 15,404 | -0.68(-1.71%) |
Apr 29, 2024 | 39.38 | 39.69 | 39.37 | 39.69 | 21,152 | +0.49(+1.25%) |
Apr 26, 2024 | 38.92 | 39.31 | 38.87 | 39.20 | 23,397 | +0.54(+1.40%) |
Apr 25, 2024 | 38.42 | 38.79 | 38.25 | 38.66 | 19,508 | +0.11(+0.29%) |
Apr 24, 2024 | 38.46 | 38.65 | 38.27 | 38.55 | 151,985 | +0.22(+0.57%) |
Apr 23, 2024 | 38.21 | 38.53 | 38.14 | 38.33 | 22,447 | +0.08(+0.21%) |
Apr 22, 2024 | 38.13 | 38.43 | 37.96 | 38.25 | 34,958 | +0.16(+0.43%) |
Apr 19, 2024 | 37.96 | 38.42 | 37.96 | 38.09 | 22,286 | -0.02(-0.04%) |
Apr 18, 2024 | 38.25 | 38.34 | 38.00 | 38.10 | 26,625 | -0.22(-0.57%) |
Apr 17, 2024 | 38.39 | 38.52 | 38.01 | 38.32 | 66,620 | +0.30(+0.79%) |
Apr 16, 2024 | 38.15 | 38.36 | 37.90 | 38.02 | 16,086 | -0.62(-1.60%) |
Apr 15, 2024 | 39.22 | 39.22 | 38.63 | 38.64 | 18,483 | -0.50(-1.28%) |
Apr 12, 2024 | 39.35 | 39.39 | 38.89 | 39.14 | 25,905 | -0.72(-1.81%) |
Apr 11, 2024 | 39.78 | 39.95 | 39.45 | 39.86 | 22,433 | +0.43(+1.09%) |
Apr 10, 2024 | 39.55 | 39.82 | 39.31 | 39.43 | 17,507 | -0.70(-1.74%) |
Apr 09, 2024 | 40.18 | 40.18 | 39.76 | 40.13 | 21,375 | +0.40(+1.01%) |
Apr 08, 2024 | 39.39 | 39.74 | 39.39 | 39.73 | 35,596 | +0.54(+1.38%) |
Apr 05, 2024 | 39.02 | 39.41 | 38.99 | 39.19 | 21,124 | +0.06(+0.14%) |
Apr 04, 2024 | 39.38 | 39.66 | 39.02 | 39.13 | 26,324 | -0.03(-0.07%) |
Apr 03, 2024 | 38.87 | 39.34 | 38.66 | 39.16 | 20,489 | +0.29(+0.75%) |
Apr 02, 2024 | 38.91 | 39.04 | 38.66 | 38.87 | 29,059 | -0.11(-0.28%) |
Apr 01, 2024 | 39.06 | 39.19 | 38.79 | 38.98 | 38,153 | +0.27(+0.70%) |
Mar 28, 2024 | 38.90 | 39.05 | 38.71 | 38.71 | 62,765 | -0.07(-0.18%) |
Mar 27, 2024 | 38.55 | 38.80 | 38.46 | 38.78 | 30,106 | +0.34(+0.88%) |
Mar 26, 2024 | 38.51 | 38.86 | 38.32 | 38.44 | 24,606 | -0.64(-1.64%) |
Mar 25, 2024 | 39.09 | 39.14 | 38.93 | 39.08 | 22,362 | +0.13(+0.33%) |
Mar 22, 2024 | 39.01 | 39.22 | 38.91 | 38.95 | 18,785 | -0.49(-1.24%) |
Mar 21, 2024 | 39.50 | 39.59 | 39.21 | 39.44 | 54,981 | +0.24(+0.61%) |
Mar 20, 2024 | 38.68 | 39.28 | 38.63 | 39.20 | 20,102 | +0.40(+1.03%) |
Mar 19, 2024 | 38.66 | 38.80 | 38.43 | 38.80 | 62,018 | +0.22(+0.58%) |
Mar 18, 2024 | 38.66 | 38.99 | 38.49 | 38.58 | 15,878 | -0.09(-0.24%) |
Mar 15, 2024 | 38.70 | 38.80 | 38.47 | 38.67 | 52,163 | +0.14(+0.36%) |
Mar 14, 2024 | 38.78 | 38.80 | 38.49 | 38.53 | 21,494 | -0.48(-1.22%) |
Mar 13, 2024 | 38.98 | 39.25 | 38.86 | 39.01 | 31,045 | +0.11(+0.28%) |
Mar 12, 2024 | 38.96 | 39.07 | 38.83 | 38.90 | 41,361 | +0.12(+0.31%) |
Mar 11, 2024 | 38.77 | 38.95 | 38.77 | 38.78 | 25,361 | -0.12(-0.31%) |
Mar 08, 2024 | 38.96 | 39.09 | 38.75 | 38.90 | 19,302 | +0.12(+0.31%) |
Mar 07, 2024 | 38.64 | 38.89 | 38.56 | 38.78 | 20,246 | +0.15(+0.39%) |
Mar 06, 2024 | 38.82 | 38.91 | 38.57 | 38.63 | 21,343 | -0.05(-0.13%) |
Mar 05, 2024 | 38.78 | 38.80 | 38.50 | 38.68 | 13,957 | -0.17(-0.44%) |
Mar 04, 2024 | 38.89 | 38.96 | 38.63 | 38.85 | 20,671 | -0.11(-0.28%) |
Mar 01, 2024 | 38.84 | 39.13 | 38.84 | 38.96 | 25,668 | +0.07(+0.18%) |
Feb 29, 2024 | 38.78 | 39.08 | 38.78 | 38.89 | 21,410 | +0.42(+1.09%) |
Feb 28, 2024 | 38.48 | 38.65 | 38.42 | 38.47 | 31,426 | -0.58(-1.48%) |
Feb 27, 2024 | 39.09 | 39.21 | 38.77 | 39.05 | 20,547 | -0.08(-0.20%) |
Feb 26, 2024 | 39.08 | 39.24 | 39.08 | 39.13 | 25,220 | +0.08(+0.22%) |
Feb 23, 2024 | 39.24 | 39.24 | 38.90 | 39.05 | 27,218 | -0.26(-0.66%) |
Feb 22, 2024 | 39.22 | 39.35 | 39.04 | 39.31 | 28,119 | +0.52(+1.35%) |
Feb 21, 2024 | 38.70 | 38.82 | 38.64 | 38.78 | 13,047 | +0.18(+0.46%) |
Feb 20, 2024 | 38.55 | 38.81 | 38.52 | 38.61 | 38,382 | +0.25(+0.65%) |
Feb 16, 2024 | 38.41 | 38.51 | 38.34 | 38.36 | 18,522 | +0.16(+0.42%) |
Feb 15, 2024 | 37.99 | 38.29 | 37.99 | 38.20 | 28,687 | +0.29(+0.76%) |
Feb 14, 2024 | 37.86 | 38.04 | 37.75 | 37.91 | 23,671 | +0.30(+0.79%) |
Feb 13, 2024 | 37.81 | 37.91 | 37.49 | 37.61 | 20,998 | -1.00(-2.58%) |
Feb 12, 2024 | 38.22 | 38.70 | 38.22 | 38.60 | 105,175 | +0.50(+1.31%) |
Feb 09, 2024 | 38.08 | 38.37 | 37.89 | 38.11 | 25,875 | -0.15(-0.39%) |
Feb 08, 2024 | 38.04 | 38.26 | 38.01 | 38.26 | 31,583 | +0.23(+0.60%) |
Feb 07, 2024 | 38.04 | 38.27 | 37.91 | 38.03 | 22,163 | -0.31(-0.81%) |
Feb 06, 2024 | 38.07 | 38.34 | 37.97 | 38.34 | 56,431 | +0.74(+1.96%) |
Feb 05, 2024 | 37.54 | 37.66 | 37.19 | 37.60 | 170,817 | +0.09(+0.24%) |
Feb 02, 2024 | 37.79 | 37.79 | 37.30 | 37.51 | 161,936 | -0.70(-1.82%) |