Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.60 | 36.60 | 36.20 | 36.20 | 1,201 | -0.74(-2.01%) |
Apr 29, 2024 | 36.40 | 37.00 | 36.00 | 36.94 | 6,961 | +0.59(+1.63%) |
Apr 26, 2024 | 37.77 | 37.77 | 36.35 | 36.35 | 794 | +0.55(+1.54%) |
Apr 25, 2024 | 38.63 | 38.63 | 35.80 | 35.80 | 7,985 | -2.11(-5.57%) |
Apr 24, 2024 | 36.54 | 41.65 | 36.54 | 37.91 | 2,716 | +0.77(+2.08%) |
Apr 23, 2024 | 37.44 | 37.64 | 37.14 | 37.14 | 2,266 | -0.53(-1.40%) |
Apr 22, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 606 | +0.61(+1.63%) |
Apr 19, 2024 | 36.51 | 37.06 | 36.51 | 37.06 | 836 | +0.36(+0.97%) |
Apr 18, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 1,036 | -0.98(-2.61%) |
Apr 17, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 470 | +0.44(+1.17%) |
Apr 16, 2024 | 37.98 | 38.91 | 37.25 | 37.25 | 1,801 | +0.05(+0.13%) |
Apr 15, 2024 | 37.78 | 38.71 | 37.20 | 37.20 | 1,472 | -0.59(-1.57%) |
Apr 12, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 606 | -0.24(-0.63%) |
Apr 11, 2024 | 38.42 | 38.42 | 38.03 | 38.03 | 1,470 | -0.84(-2.17%) |
Apr 10, 2024 | 37.68 | 38.87 | 37.68 | 38.87 | 6,883 | +0.88(+2.32%) |
Apr 09, 2024 | 38.23 | 39.75 | 37.99 | 37.99 | 4,219 | +0.68(+1.83%) |
Apr 08, 2024 | 37.92 | 37.92 | 37.31 | 37.31 | 1,344 | -0.69(-1.83%) |
Apr 05, 2024 | 39.57 | 39.58 | 37.78 | 38.00 | 2,984 | -1.45(-3.67%) |
Apr 04, 2024 | 39.88 | 43.86 | 39.45 | 39.45 | 2,030 | -0.10(-0.25%) |
Apr 03, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 669 | -0.06(-0.15%) |
Apr 02, 2024 | 38.99 | 40.16 | 38.99 | 39.61 | 1,681 | +0.38(+0.96%) |
Apr 01, 2024 | 40.34 | 40.34 | 39.23 | 39.23 | 704 | -0.93(-2.32%) |
Mar 28, 2024 | 39.68 | 43.97 | 39.68 | 40.16 | 1,370 | +0.60(+1.50%) |
Mar 27, 2024 | 40.16 | 40.16 | 39.57 | 39.57 | 1,188 | +0.58(+1.48%) |
Mar 26, 2024 | 38.47 | 40.26 | 38.47 | 38.99 | 4,155 | +0.33(+0.85%) |
Mar 25, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 835 | +0.63(+1.67%) |
Mar 22, 2024 | 38.68 | 40.41 | 37.96 | 38.03 | 950 | -0.80(-2.07%) |
Mar 21, 2024 | 39.65 | 39.65 | 38.83 | 38.83 | 931 | +0.17(+0.44%) |
Mar 20, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 518 | +0.16(+0.41%) |
Mar 19, 2024 | 39.08 | 39.08 | 38.51 | 38.51 | 1,465 | -0.24(-0.61%) |
Mar 18, 2024 | 39.97 | 39.97 | 38.75 | 38.75 | 1,819 | +0.57(+1.48%) |
Mar 15, 2024 | 38.25 | 38.94 | 38.18 | 38.18 | 3,947 | -0.56(-1.43%) |
Mar 14, 2024 | 40.07 | 40.07 | 38.74 | 38.74 | 1,367 | -0.84(-2.13%) |
Mar 13, 2024 | 39.92 | 40.01 | 39.58 | 39.58 | 2,060 | -0.34(-0.84%) |
Mar 12, 2024 | 40.58 | 40.76 | 39.92 | 39.92 | 2,556 | -0.74(-1.83%) |
Mar 11, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 608 | -0.18(-0.44%) |
Mar 08, 2024 | 41.34 | 41.34 | 40.84 | 40.84 | 661 | -0.51(-1.22%) |
Mar 07, 2024 | 41.40 | 41.95 | 41.34 | 41.34 | 1,596 | +0.59(+1.44%) |
Mar 06, 2024 | 41.81 | 41.81 | 40.76 | 40.76 | 1,059 | -1.29(-3.07%) |
Mar 05, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 319 | -0.44(-1.03%) |
Mar 04, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 1,136 | +0.63(+1.52%) |
Mar 01, 2024 | 42.74 | 42.74 | 41.85 | 41.85 | 986 | -0.89(-2.09%) |
Feb 29, 2024 | 42.57 | 43.16 | 42.57 | 42.74 | 810 | +0.97(+2.33%) |
Feb 28, 2024 | 41.94 | 41.94 | 41.77 | 41.77 | 867 | -0.87(-2.05%) |
Feb 27, 2024 | 43.63 | 43.63 | 42.64 | 42.64 | 2,665 | -0.50(-1.15%) |
Feb 26, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 547 | +0.56(+1.30%) |
Feb 23, 2024 | 42.69 | 43.63 | 42.58 | 42.58 | 1,278 | +0.19(+0.44%) |
Feb 22, 2024 | 42.75 | 42.75 | 42.39 | 42.39 | 987 | +0.10(+0.23%) |
Feb 21, 2024 | 42.44 | 44.22 | 42.01 | 42.30 | 1,587 | -0.25(-0.58%) |
Feb 20, 2024 | 42.17 | 43.54 | 42.17 | 42.54 | 2,886 | -0.09(-0.21%) |
Feb 16, 2024 | 41.55 | 44.60 | 41.55 | 42.63 | 3,098 | +0.19(+0.44%) |
Feb 15, 2024 | 40.91 | 43.14 | 40.91 | 42.44 | 2,141 | -0.76(-1.77%) |
Feb 14, 2024 | 41.65 | 43.21 | 41.65 | 43.21 | 1,625 | +0.85(+2.01%) |
Feb 13, 2024 | 42.10 | 44.77 | 41.66 | 42.36 | 9,958 | +0.69(+1.67%) |
Feb 12, 2024 | 42.15 | 42.57 | 41.66 | 41.66 | 2,478 | -0.02(-0.05%) |
Feb 09, 2024 | 44.26 | 46.61 | 39.54 | 41.68 | 16,942 | -1.20(-2.80%) |
Feb 08, 2024 | 45.02 | 45.02 | 42.88 | 42.88 | 2,563 | +0.14(+0.32%) |
Feb 07, 2024 | 43.63 | 43.75 | 42.74 | 42.74 | 1,422 | -0.89(-2.05%) |
Feb 06, 2024 | 43.73 | 46.61 | 43.63 | 43.63 | 1,539 | -0.51(-1.15%) |
Feb 05, 2024 | 45.60 | 45.60 | 44.14 | 44.14 | 1,033 | -0.60(-1.33%) |
Feb 02, 2024 | 45.32 | 45.62 | 44.74 | 44.74 | 1,468 | +0.26(+0.58%) |