Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 38.93 | 38.99 | 38.51 | 38.96 | 17,566 | -0.05(-0.13%) |
Apr 24, 2024 | 38.54 | 39.03 | 38.52 | 39.01 | 20,712 | +0.31(+0.80%) |
Apr 23, 2024 | 38.16 | 38.71 | 38.09 | 38.70 | 19,906 | +0.69(+1.82%) |
Apr 22, 2024 | 37.78 | 38.14 | 37.55 | 38.01 | 13,361 | +0.35(+0.93%) |
Apr 19, 2024 | 37.50 | 37.88 | 37.32 | 37.66 | 12,232 | +0.18(+0.48%) |
Apr 18, 2024 | 37.00 | 37.48 | 36.93 | 37.48 | 22,969 | +0.29(+0.78%) |
Apr 17, 2024 | 37.59 | 37.87 | 37.05 | 37.19 | 21,049 | -0.18(-0.48%) |
Apr 16, 2024 | 37.26 | 37.59 | 37.01 | 37.37 | 22,178 | -0.05(-0.13%) |
Apr 15, 2024 | 37.95 | 38.10 | 37.31 | 37.42 | 22,030 | -0.20(-0.53%) |
Apr 12, 2024 | 37.83 | 37.83 | 37.43 | 37.62 | 17,540 | -0.30(-0.79%) |
Apr 11, 2024 | 37.78 | 38.18 | 37.76 | 37.92 | 16,951 | -0.34(-0.89%) |
Apr 10, 2024 | 38.63 | 38.63 | 37.59 | 38.26 | 26,494 | -0.52(-1.34%) |
Apr 09, 2024 | 38.16 | 38.78 | 38.03 | 38.78 | 31,303 | +0.40(+1.04%) |
Apr 08, 2024 | 38.72 | 38.76 | 38.32 | 38.38 | 14,928 | -0.06(-0.16%) |
Apr 05, 2024 | 38.25 | 38.53 | 37.92 | 38.44 | 22,477 | +0.11(+0.29%) |
Apr 04, 2024 | 39.11 | 39.35 | 38.25 | 38.33 | 16,883 | -0.74(-1.89%) |
Apr 03, 2024 | 38.39 | 39.15 | 38.39 | 39.07 | 12,471 | +0.53(+1.38%) |
Apr 02, 2024 | 38.96 | 39.18 | 38.25 | 38.54 | 30,480 | -0.70(-1.78%) |
Apr 01, 2024 | 39.75 | 40.00 | 39.18 | 39.24 | 26,392 | -0.68(-1.70%) |
Mar 28, 2024 | 40.07 | 40.20 | 39.88 | 39.92 | 27,275 | +0.18(+0.45%) |
Mar 27, 2024 | 39.66 | 39.83 | 39.46 | 39.74 | 22,759 | +0.38(+0.97%) |
Mar 26, 2024 | 39.36 | 39.71 | 39.13 | 39.36 | 26,304 | +0.00(+0.00%) |
Mar 25, 2024 | 39.57 | 40.14 | 39.34 | 39.36 | 28,763 | -0.29(-0.73%) |
Mar 22, 2024 | 39.64 | 39.74 | 39.21 | 39.65 | 30,363 | +0.16(+0.41%) |
Mar 21, 2024 | 38.97 | 39.75 | 38.91 | 39.49 | 41,993 | +0.53(+1.36%) |
Mar 20, 2024 | 37.49 | 39.00 | 37.37 | 38.96 | 44,062 | +1.51(+4.03%) |
Mar 19, 2024 | 37.21 | 38.32 | 37.14 | 37.45 | 46,927 | +0.15(+0.40%) |
Mar 18, 2024 | 38.43 | 38.57 | 37.30 | 37.30 | 37,955 | -1.27(-3.29%) |
Mar 15, 2024 | 37.59 | 38.73 | 37.59 | 38.57 | 48,860 | +0.84(+2.23%) |
Mar 14, 2024 | 38.52 | 38.62 | 37.73 | 37.73 | 28,185 | -0.97(-2.51%) |
Mar 13, 2024 | 39.29 | 39.29 | 38.61 | 38.70 | 39,753 | -0.40(-1.02%) |
Mar 12, 2024 | 38.70 | 39.32 | 38.70 | 39.10 | 32,636 | -0.06(-0.15%) |
Mar 11, 2024 | 39.26 | 39.42 | 38.70 | 39.16 | 39,056 | +0.09(+0.23%) |
Mar 08, 2024 | 38.82 | 39.40 | 38.82 | 39.07 | 26,976 | +0.29(+0.75%) |
Mar 07, 2024 | 38.89 | 39.34 | 38.54 | 38.78 | 31,348 | +0.19(+0.49%) |
Mar 06, 2024 | 39.14 | 39.33 | 38.58 | 38.59 | 42,777 | -0.18(-0.46%) |
Mar 05, 2024 | 38.17 | 39.34 | 38.17 | 38.77 | 44,795 | +0.52(+1.36%) |
Mar 04, 2024 | 39.68 | 40.63 | 38.24 | 38.25 | 88,869 | -0.34(-0.88%) |
Mar 01, 2024 | 38.21 | 38.67 | 38.03 | 38.59 | 27,118 | +0.29(+0.76%) |
Feb 29, 2024 | 37.99 | 38.51 | 37.99 | 38.30 | 26,130 | +0.36(+0.95%) |
Feb 28, 2024 | 38.62 | 38.76 | 37.83 | 37.94 | 33,373 | -0.81(-2.09%) |
Feb 27, 2024 | 39.09 | 39.18 | 38.61 | 38.75 | 22,900 | -0.33(-0.84%) |
Feb 26, 2024 | 39.42 | 39.67 | 39.07 | 39.08 | 17,292 | -0.56(-1.41%) |
Feb 23, 2024 | 39.90 | 40.32 | 39.54 | 39.64 | 30,373 | -0.07(-0.18%) |
Feb 22, 2024 | 39.40 | 39.83 | 39.40 | 39.71 | 38,204 | +0.45(+1.15%) |
Feb 21, 2024 | 39.44 | 39.73 | 38.87 | 39.26 | 21,408 | -0.08(-0.20%) |
Feb 20, 2024 | 38.80 | 39.64 | 38.80 | 39.34 | 24,635 | +0.25(+0.64%) |
Feb 16, 2024 | 38.85 | 39.39 | 38.80 | 39.09 | 46,789 | -0.11(-0.28%) |
Feb 15, 2024 | 38.71 | 39.33 | 38.70 | 39.20 | 22,952 | +0.49(+1.27%) |
Feb 14, 2024 | 38.03 | 38.88 | 37.53 | 38.71 | 32,983 | +1.04(+2.76%) |
Feb 13, 2024 | 38.43 | 38.43 | 37.52 | 37.67 | 37,638 | -1.17(-3.01%) |
Feb 12, 2024 | 38.78 | 39.21 | 38.78 | 38.84 | 21,474 | -0.24(-0.61%) |
Feb 09, 2024 | 38.56 | 39.27 | 38.08 | 39.08 | 23,999 | +0.31(+0.80%) |
Feb 08, 2024 | 38.53 | 38.78 | 37.93 | 38.77 | 34,396 | +0.36(+0.94%) |
Feb 07, 2024 | 38.19 | 38.59 | 37.78 | 38.41 | 31,628 | +0.16(+0.42%) |
Feb 06, 2024 | 38.08 | 38.65 | 38.08 | 38.25 | 34,146 | -0.16(-0.41%) |
Feb 05, 2024 | 38.20 | 38.60 | 37.84 | 38.41 | 33,656 | -0.23(-0.59%) |
Feb 02, 2024 | 38.22 | 39.18 | 37.98 | 38.64 | 36,566 | +0.28(+0.73%) |