Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 37.74 | 37.85 | 37.36 | 37.50 | 54,238 | -0.33(-0.87%) |
Apr 18, 2024 | 37.73 | 38.19 | 37.73 | 37.83 | 36,618 | +0.11(+0.30%) |
Apr 17, 2024 | 37.88 | 37.88 | 37.51 | 37.72 | 32,662 | -0.09(-0.25%) |
Apr 16, 2024 | 37.74 | 37.87 | 37.39 | 37.81 | 79,052 | -0.80(-2.07%) |
Apr 15, 2024 | 39.51 | 39.61 | 38.60 | 38.61 | 64,143 | +0.01(+0.03%) |
Apr 12, 2024 | 39.27 | 39.33 | 38.56 | 38.60 | 84,679 | -1.57(-3.90%) |
Apr 11, 2024 | 40.26 | 40.26 | 39.56 | 40.17 | 70,536 | +0.27(+0.67%) |
Apr 10, 2024 | 40.11 | 40.53 | 39.80 | 39.90 | 83,659 | -1.47(-3.55%) |
Apr 09, 2024 | 41.64 | 41.64 | 41.14 | 41.37 | 29,896 | -0.02(-0.05%) |
Apr 08, 2024 | 41.49 | 41.55 | 41.28 | 41.39 | 66,546 | +0.69(+1.70%) |
Apr 05, 2024 | 40.51 | 40.80 | 40.35 | 40.70 | 49,463 | -0.20(-0.49%) |
Apr 04, 2024 | 41.47 | 41.65 | 40.84 | 40.90 | 102,136 | +0.49(+1.21%) |
Apr 03, 2024 | 39.66 | 40.50 | 39.66 | 40.41 | 134,835 | +2.03(+5.29%) |
Apr 02, 2024 | 38.50 | 38.50 | 38.30 | 38.38 | 121,972 | -0.11(-0.29%) |
Apr 01, 2024 | 38.69 | 38.75 | 37.97 | 38.49 | 34,260 | -0.04(-0.10%) |
Mar 28, 2024 | 38.40 | 38.61 | 38.40 | 38.53 | 46,218 | +0.03(+0.08%) |
Mar 27, 2024 | 38.28 | 38.50 | 38.11 | 38.50 | 49,329 | +0.14(+0.36%) |
Mar 26, 2024 | 38.54 | 38.62 | 38.36 | 38.36 | 48,084 | -0.04(-0.10%) |
Mar 25, 2024 | 38.23 | 38.44 | 37.77 | 38.40 | 265,630 | +0.69(+1.83%) |
Mar 22, 2024 | 37.48 | 37.77 | 37.34 | 37.71 | 339,032 | -0.15(-0.40%) |
Mar 21, 2024 | 38.41 | 38.49 | 37.85 | 37.86 | 85,973 | -1.21(-3.10%) |
Mar 20, 2024 | 38.48 | 39.07 | 38.32 | 39.07 | 42,304 | +0.13(+0.33%) |
Mar 19, 2024 | 38.84 | 38.95 | 38.67 | 38.94 | 44,228 | +0.44(+1.14%) |
Mar 18, 2024 | 38.74 | 38.74 | 38.46 | 38.50 | 60,969 | -0.04(-0.10%) |
Mar 15, 2024 | 38.87 | 39.01 | 38.40 | 38.54 | 36,363 | +0.42(+1.10%) |
Mar 14, 2024 | 38.91 | 38.94 | 38.12 | 38.12 | 120,612 | -1.63(-4.10%) |
Mar 13, 2024 | 39.77 | 39.92 | 39.66 | 39.75 | 97,705 | -0.36(-0.90%) |
Mar 12, 2024 | 39.66 | 40.11 | 39.51 | 40.11 | 58,734 | +1.10(+2.82%) |
Mar 11, 2024 | 38.99 | 39.08 | 38.81 | 39.01 | 39,414 | +0.04(+0.12%) |
Mar 08, 2024 | 39.36 | 39.38 | 38.92 | 38.97 | 62,988 | -0.00(-0.01%) |
Mar 07, 2024 | 38.94 | 39.16 | 38.84 | 38.97 | 106,975 | -0.24(-0.61%) |
Mar 06, 2024 | 39.35 | 39.40 | 39.07 | 39.21 | 41,431 | -0.32(-0.81%) |
Mar 05, 2024 | 39.53 | 39.76 | 39.50 | 39.53 | 32,515 | -0.30(-0.75%) |
Mar 04, 2024 | 39.67 | 39.97 | 39.62 | 39.83 | 30,872 | +0.13(+0.33%) |
Mar 01, 2024 | 39.65 | 39.80 | 39.42 | 39.70 | 42,971 | +0.22(+0.56%) |
Feb 29, 2024 | 39.56 | 39.70 | 39.24 | 39.48 | 52,367 | +0.08(+0.20%) |
Feb 28, 2024 | 39.20 | 39.49 | 39.20 | 39.40 | 47,518 | +0.40(+1.03%) |
Feb 27, 2024 | 39.02 | 39.09 | 38.90 | 39.00 | 44,558 | +0.04(+0.10%) |
Feb 26, 2024 | 38.79 | 39.00 | 38.79 | 38.96 | 50,092 | +0.41(+1.06%) |
Feb 23, 2024 | 38.61 | 38.75 | 38.44 | 38.55 | 39,111 | +0.48(+1.26%) |
Feb 22, 2024 | 38.09 | 38.29 | 37.88 | 38.07 | 78,122 | +0.37(+0.98%) |
Feb 21, 2024 | 37.37 | 37.70 | 37.34 | 37.70 | 74,674 | +0.93(+2.53%) |
Feb 20, 2024 | 36.78 | 36.86 | 36.60 | 36.77 | 63,854 | -0.55(-1.47%) |
Feb 16, 2024 | 37.36 | 37.49 | 37.19 | 37.32 | 44,817 | +0.25(+0.67%) |
Feb 15, 2024 | 36.73 | 37.07 | 36.69 | 37.07 | 60,016 | +0.70(+1.92%) |
Feb 14, 2024 | 35.98 | 36.37 | 35.98 | 36.37 | 41,246 | +0.39(+1.08%) |
Feb 13, 2024 | 36.34 | 36.34 | 35.83 | 35.98 | 107,602 | -0.74(-2.02%) |
Feb 12, 2024 | 36.65 | 36.81 | 36.60 | 36.72 | 35,493 | -0.14(-0.38%) |
Feb 09, 2024 | 36.85 | 36.95 | 36.70 | 36.86 | 73,560 | +0.21(+0.57%) |
Feb 08, 2024 | 36.53 | 36.80 | 36.31 | 36.65 | 47,248 | +1.01(+2.83%) |
Feb 07, 2024 | 35.81 | 35.81 | 35.44 | 35.64 | 54,383 | +0.60(+1.71%) |
Feb 06, 2024 | 34.65 | 35.04 | 34.65 | 35.04 | 49,612 | +0.36(+1.04%) |
Feb 05, 2024 | 34.70 | 34.75 | 34.41 | 34.68 | 50,725 | -0.62(-1.76%) |
Feb 02, 2024 | 35.54 | 35.54 | 35.19 | 35.30 | 43,254 | -0.12(-0.34%) |