Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 37.39 | 37.75 | 37.06 | 37.09 | 292,787 | -0.31(-0.83%) |
Apr 25, 2024 | 37.44 | 37.89 | 37.01 | 37.40 | 400,631 | -0.58(-1.53%) |
Apr 24, 2024 | 37.79 | 38.47 | 37.55 | 37.98 | 272,985 | -0.12(-0.31%) |
Apr 23, 2024 | 38.28 | 38.78 | 37.73 | 38.10 | 513,511 | +0.01(+0.03%) |
Apr 22, 2024 | 37.25 | 38.11 | 36.84 | 38.09 | 464,483 | +0.68(+1.82%) |
Apr 19, 2024 | 36.42 | 37.42 | 36.30 | 37.41 | 808,232 | +1.15(+3.17%) |
Apr 18, 2024 | 35.42 | 36.27 | 35.00 | 36.26 | 487,538 | +1.05(+2.98%) |
Apr 17, 2024 | 34.91 | 35.56 | 34.36 | 35.21 | 425,676 | +0.60(+1.73%) |
Apr 16, 2024 | 35.48 | 35.48 | 34.39 | 34.61 | 446,951 | -0.35(-1.00%) |
Apr 15, 2024 | 36.26 | 36.26 | 34.79 | 34.96 | 562,400 | -0.64(-1.80%) |
Apr 12, 2024 | 37.32 | 37.46 | 35.55 | 35.60 | 679,572 | -1.75(-4.69%) |
Apr 11, 2024 | 38.19 | 38.41 | 37.26 | 37.35 | 618,623 | -0.55(-1.45%) |
Apr 10, 2024 | 38.86 | 38.95 | 37.65 | 37.90 | 1,014,431 | -1.74(-4.39%) |
Apr 09, 2024 | 39.98 | 40.25 | 39.43 | 39.64 | 534,222 | -0.12(-0.30%) |
Apr 08, 2024 | 39.02 | 39.88 | 39.02 | 39.76 | 406,082 | +0.60(+1.53%) |
Apr 05, 2024 | 38.78 | 39.57 | 38.07 | 39.16 | 289,858 | +0.61(+1.58%) |
Apr 04, 2024 | 39.68 | 39.95 | 38.34 | 38.55 | 515,242 | -0.77(-1.96%) |
Apr 03, 2024 | 39.99 | 40.40 | 39.24 | 39.32 | 443,470 | -0.70(-1.75%) |
Apr 02, 2024 | 40.58 | 41.05 | 40.02 | 40.02 | 458,799 | -1.24(-3.01%) |
Apr 01, 2024 | 42.17 | 42.21 | 41.23 | 41.26 | 329,576 | -1.04(-2.46%) |
Mar 28, 2024 | 42.30 | 0 | +1.60(+3.93%) | |||
Mar 27, 2024 | 40.34 | 41.02 | 39.94 | 40.70 | 277,830 | +0.46(+1.14%) |
Mar 26, 2024 | 39.52 | 40.85 | 39.52 | 40.24 | 273,044 | +0.52(+1.31%) |
Mar 25, 2024 | 39.92 | 40.20 | 39.70 | 39.72 | 401,755 | -0.29(-0.72%) |
Mar 22, 2024 | 40.32 | 40.32 | 39.57 | 40.01 | 259,627 | -0.33(-0.82%) |
Mar 21, 2024 | 40.20 | 40.60 | 39.88 | 40.34 | 686,455 | +0.46(+1.15%) |
Mar 20, 2024 | 39.38 | 40.67 | 39.32 | 39.88 | 445,642 | +0.36(+0.91%) |
Mar 19, 2024 | 39.40 | 40.15 | 38.98 | 39.52 | 478,941 | +0.08(+0.20%) |
Mar 18, 2024 | 39.68 | 39.93 | 39.15 | 39.44 | 382,087 | -0.42(-1.05%) |
Mar 15, 2024 | 38.95 | 40.28 | 38.88 | 39.86 | 2,701,540 | +0.79(+2.02%) |
Mar 14, 2024 | 40.09 | 40.17 | 38.52 | 39.07 | 431,305 | -0.84(-2.10%) |
Mar 13, 2024 | 40.14 | 40.78 | 39.83 | 39.91 | 465,088 | -0.20(-0.50%) |
Mar 12, 2024 | 40.52 | 41.05 | 40.10 | 40.11 | 582,013 | -0.42(-1.04%) |
Mar 11, 2024 | 40.92 | 41.20 | 40.24 | 40.53 | 430,755 | -0.49(-1.19%) |
Mar 08, 2024 | 40.84 | 41.16 | 40.09 | 41.02 | 212,788 | +0.36(+0.89%) |
Mar 07, 2024 | 39.00 | 40.73 | 39.00 | 40.66 | 713,884 | +1.70(+4.36%) |
Mar 06, 2024 | 39.07 | 39.60 | 38.50 | 38.96 | 447,548 | +0.03(+0.08%) |
Mar 05, 2024 | 38.90 | 39.44 | 38.69 | 38.93 | 291,735 | -0.02(-0.05%) |
Mar 04, 2024 | 39.38 | 39.40 | 38.51 | 38.95 | 218,786 | -0.45(-1.14%) |
Mar 01, 2024 | 38.99 | 39.66 | 38.12 | 39.40 | 363,262 | +0.74(+1.91%) |
Feb 29, 2024 | 37.51 | 39.14 | 37.49 | 38.66 | 793,245 | +1.12(+2.98%) |
Feb 28, 2024 | 38.12 | 38.13 | 37.28 | 37.54 | 430,177 | -1.02(-2.65%) |
Feb 27, 2024 | 39.44 | 39.85 | 38.14 | 38.56 | 598,421 | -0.80(-2.03%) |
Feb 26, 2024 | 41.20 | 41.35 | 39.13 | 39.36 | 1,268,773 | -1.95(-4.72%) |
Feb 23, 2024 | 41.52 | 41.92 | 41.03 | 41.31 | 530,044 | -0.17(-0.41%) |
Feb 22, 2024 | 43.26 | 43.50 | 41.36 | 41.48 | 340,202 | -1.50(-3.49%) |
Feb 21, 2024 | 43.11 | 43.66 | 42.90 | 42.98 | 411,628 | -0.11(-0.26%) |
Feb 20, 2024 | 42.74 | 43.40 | 42.71 | 43.09 | 389,096 | +0.22(+0.51%) |
Feb 16, 2024 | 42.87 | 0 | -0.08(-0.19%) | |||
Feb 15, 2024 | 41.91 | 42.98 | 41.72 | 42.95 | 445,286 | +1.40(+3.37%) |
Feb 14, 2024 | 40.94 | 41.58 | 40.50 | 41.55 | 329,608 | +1.28(+3.18%) |
Feb 13, 2024 | 41.75 | 42.00 | 40.04 | 40.27 | 724,139 | -2.23(-5.25%) |
Feb 12, 2024 | 41.76 | 42.71 | 41.76 | 42.50 | 336,274 | +0.59(+1.41%) |
Feb 09, 2024 | 41.03 | 42.16 | 41.03 | 41.91 | 209,752 | +0.51(+1.23%) |
Feb 08, 2024 | 41.57 | 41.74 | 40.84 | 41.40 | 428,538 | -0.28(-0.67%) |
Feb 07, 2024 | 42.72 | 42.85 | 41.66 | 41.68 | 385,521 | -0.71(-1.67%) |
Feb 06, 2024 | 42.03 | 42.54 | 41.83 | 42.39 | 223,778 | +0.39(+0.93%) |
Feb 05, 2024 | 41.59 | 42.53 | 41.30 | 42.00 | 408,165 | -0.16(-0.38%) |
Feb 02, 2024 | 42.54 | 42.68 | 41.60 | 42.16 | 385,886 | -0.38(-0.89%) |