Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 38.48 | 38.85 | 38.48 | 38.81 | 3,452 | -0.26(-0.67%) |
Apr 24, 2024 | 39.09 | 39.09 | 38.83 | 39.07 | 2,202 | +0.12(+0.32%) |
Apr 23, 2024 | 38.75 | 39.03 | 38.75 | 38.94 | 1,860 | +0.45(+1.18%) |
Apr 22, 2024 | 38.42 | 38.60 | 38.17 | 38.49 | 1,939 | +0.33(+0.87%) |
Apr 19, 2024 | 38.47 | 38.47 | 38.15 | 38.16 | 52,091 | -0.28(-0.73%) |
Apr 18, 2024 | 38.51 | 38.64 | 38.42 | 38.44 | 2,913 | -0.12(-0.30%) |
Apr 17, 2024 | 38.84 | 38.84 | 38.56 | 38.56 | 464 | -0.19(-0.49%) |
Apr 16, 2024 | 38.73 | 38.83 | 38.73 | 38.75 | 2,393 | -0.14(-0.35%) |
Apr 15, 2024 | 39.60 | 39.60 | 38.88 | 38.88 | 4,059 | -0.43(-1.10%) |
Apr 12, 2024 | 39.66 | 39.66 | 39.23 | 39.31 | 1,061 | -0.63(-1.58%) |
Apr 11, 2024 | 39.58 | 39.99 | 39.58 | 39.95 | 3,394 | +0.29(+0.72%) |
Apr 10, 2024 | 39.70 | 39.70 | 39.56 | 39.66 | 1,185 | -0.40(-1.00%) |
Apr 09, 2024 | 40.04 | 40.06 | 39.88 | 40.06 | 4,793 | +0.09(+0.23%) |
Apr 08, 2024 | 40.05 | 40.05 | 39.97 | 39.97 | 715 | +0.02(+0.05%) |
Apr 05, 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 238 | +0.36(+0.91%) |
Apr 04, 2024 | 40.30 | 40.34 | 39.59 | 39.59 | 6,089 | -0.44(-1.09%) |
Apr 03, 2024 | 40.14 | 40.16 | 40.02 | 40.02 | 2,792 | +0.00(+0.01%) |
Apr 02, 2024 | 39.95 | 40.02 | 39.94 | 40.02 | 1,747 | -0.27(-0.66%) |
Apr 01, 2024 | 40.21 | 40.28 | 40.18 | 40.28 | 2,799 | -0.11(-0.26%) |
Mar 28, 2024 | 40.25 | 40.39 | 40.25 | 40.39 | 2,878 | +0.13(+0.33%) |
Mar 27, 2024 | 40.02 | 40.26 | 40.01 | 40.26 | 15,895 | +0.36(+0.89%) |
Mar 26, 2024 | 40.13 | 40.13 | 39.90 | 39.90 | 5,822 | -0.11(-0.27%) |
Mar 25, 2024 | 40.03 | 40.10 | 40.01 | 40.01 | 1,044 | -0.14(-0.35%) |
Mar 22, 2024 | 40.16 | 40.16 | 40.14 | 40.15 | 1,172 | -0.06(-0.14%) |
Mar 21, 2024 | 40.36 | 40.36 | 40.20 | 40.21 | 2,171 | +0.20(+0.51%) |
Mar 20, 2024 | 39.62 | 40.01 | 39.62 | 40.01 | 3,028 | +0.38(+0.95%) |
Mar 19, 2024 | 39.33 | 39.63 | 39.33 | 39.63 | 2,664 | +0.17(+0.42%) |
Mar 18, 2024 | 39.56 | 39.66 | 39.46 | 39.46 | 1,945 | +0.23(+0.58%) |
Mar 15, 2024 | 39.28 | 39.34 | 39.23 | 39.23 | 946 | -0.26(-0.65%) |
Mar 14, 2024 | 39.69 | 39.69 | 39.40 | 39.49 | 2,046 | -0.24(-0.59%) |
Mar 13, 2024 | 39.75 | 39.83 | 39.64 | 39.73 | 3,791 | -0.08(-0.20%) |
Mar 12, 2024 | 39.51 | 39.81 | 39.51 | 39.81 | 5,500 | +0.45(+1.14%) |
Mar 11, 2024 | 39.26 | 39.41 | 39.26 | 39.36 | 30,875 | -0.07(-0.18%) |
Mar 08, 2024 | 39.88 | 39.92 | 39.43 | 39.43 | 14,351 | -0.25(-0.62%) |
Mar 07, 2024 | 39.67 | 39.67 | 39.59 | 39.67 | 2,518 | +0.40(+1.02%) |
Mar 06, 2024 | 39.38 | 39.38 | 39.18 | 39.27 | 1,316 | +0.24(+0.62%) |
Mar 05, 2024 | 39.19 | 39.22 | 39.01 | 39.03 | 5,368 | -0.38(-0.97%) |
Mar 04, 2024 | 39.42 | 39.55 | 39.40 | 39.42 | 2,461 | +0.04(+0.09%) |
Mar 01, 2024 | 39.10 | 39.41 | 39.10 | 39.38 | 4,164 | +0.33(+0.85%) |
Feb 29, 2024 | 38.97 | 39.05 | 38.86 | 39.05 | 3,924 | +0.32(+0.82%) |
Feb 28, 2024 | 38.78 | 38.82 | 38.73 | 38.73 | 5,562 | -0.10(-0.27%) |
Feb 27, 2024 | 38.74 | 38.84 | 38.74 | 38.84 | 1,866 | +0.05(+0.13%) |
Feb 26, 2024 | 38.95 | 38.97 | 38.78 | 38.79 | 5,094 | -0.20(-0.50%) |
Feb 23, 2024 | 39.11 | 39.13 | 38.98 | 38.98 | 4,942 | +0.03(+0.09%) |
Feb 22, 2024 | 38.76 | 38.95 | 38.76 | 38.95 | 2,376 | +0.76(+1.98%) |
Feb 21, 2024 | 38.03 | 38.19 | 38.02 | 38.19 | 1,829 | +0.09(+0.23%) |
Feb 20, 2024 | 38.17 | 38.17 | 38.04 | 38.10 | 3,186 | -0.27(-0.70%) |
Feb 16, 2024 | 38.48 | 38.56 | 38.37 | 38.37 | 1,543 | -0.18(-0.46%) |
Feb 15, 2024 | 38.32 | 38.55 | 38.32 | 38.55 | 1,107 | +0.32(+0.83%) |
Feb 14, 2024 | 38.22 | 38.25 | 37.96 | 38.23 | 2,827 | +0.34(+0.91%) |
Feb 13, 2024 | 37.94 | 38.04 | 37.89 | 37.89 | 1,908 | -0.60(-1.55%) |
Feb 12, 2024 | 38.41 | 38.71 | 38.41 | 38.49 | 1,349 | -0.00(-0.01%) |
Feb 09, 2024 | 38.35 | 38.50 | 38.35 | 38.49 | 3,700 | +0.28(+0.73%) |
Feb 08, 2024 | 38.17 | 38.21 | 38.17 | 38.21 | 2,131 | +0.05(+0.12%) |
Feb 07, 2024 | 38.10 | 38.16 | 38.08 | 38.16 | 4,952 | +0.26(+0.68%) |
Feb 06, 2024 | 37.97 | 37.97 | 37.80 | 37.90 | 5,120 | +0.05(+0.12%) |
Feb 05, 2024 | 37.79 | 37.94 | 37.78 | 37.85 | 1,535 | -0.18(-0.47%) |
Feb 02, 2024 | 37.86 | 38.03 | 37.86 | 38.03 | 2,809 | +0.41(+1.08%) |