Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.91 | 39.97 | 39.61 | 39.71 | 100,722 | -0.07(-0.17%) |
Apr 29, 2024 | 39.37 | 39.90 | 39.37 | 39.78 | 235,555 | +0.59(+1.51%) |
Apr 26, 2024 | 38.94 | 39.30 | 38.87 | 39.18 | 170,011 | +0.90(+2.35%) |
Apr 25, 2024 | 37.90 | 38.29 | 37.79 | 38.29 | 50,793 | +0.18(+0.47%) |
Apr 24, 2024 | 37.97 | 38.13 | 37.89 | 38.11 | 36,619 | +0.30(+0.78%) |
Apr 23, 2024 | 37.83 | 37.91 | 37.78 | 37.81 | 19,881 | +0.00(+0.01%) |
Apr 22, 2024 | 37.95 | 38.00 | 37.73 | 37.81 | 69,981 | +0.06(+0.17%) |
Apr 19, 2024 | 37.76 | 37.91 | 37.73 | 37.74 | 55,611 | +0.50(+1.35%) |
Apr 18, 2024 | 37.17 | 37.47 | 37.09 | 37.24 | 40,800 | -0.02(-0.05%) |
Apr 17, 2024 | 37.53 | 37.57 | 37.17 | 37.26 | 180,424 | -0.21(-0.55%) |
Apr 16, 2024 | 37.49 | 37.64 | 37.31 | 37.47 | 29,300 | -0.43(-1.15%) |
Apr 15, 2024 | 38.19 | 38.35 | 37.76 | 37.90 | 118,832 | +0.20(+0.52%) |
Apr 12, 2024 | 38.04 | 38.23 | 37.54 | 37.70 | 76,085 | -0.68(-1.78%) |
Apr 11, 2024 | 38.32 | 38.50 | 38.29 | 38.38 | 25,389 | +0.05(+0.13%) |
Apr 10, 2024 | 38.52 | 38.52 | 38.12 | 38.33 | 84,994 | -0.34(-0.87%) |
Apr 09, 2024 | 38.73 | 38.85 | 38.60 | 38.67 | 172,185 | -0.18(-0.46%) |
Apr 08, 2024 | 38.32 | 38.86 | 38.32 | 38.85 | 130,315 | +0.52(+1.37%) |
Apr 05, 2024 | 37.58 | 38.45 | 37.53 | 38.32 | 217,076 | +1.91(+5.23%) |
Apr 04, 2024 | 36.24 | 36.65 | 36.24 | 36.42 | 131,772 | +0.68(+1.91%) |
Apr 03, 2024 | 35.68 | 35.96 | 35.67 | 35.74 | 218,470 | +0.06(+0.17%) |
Apr 02, 2024 | 36.15 | 36.15 | 35.59 | 35.68 | 112,132 | -0.39(-1.07%) |
Apr 01, 2024 | 36.24 | 36.44 | 35.94 | 36.06 | 192,384 | +0.56(+1.59%) |
Mar 28, 2024 | 35.36 | 35.59 | 35.34 | 35.50 | 154,150 | +0.91(+2.63%) |
Mar 27, 2024 | 34.57 | 34.68 | 34.36 | 34.59 | 184,597 | +0.12(+0.34%) |
Mar 26, 2024 | 34.78 | 34.78 | 34.34 | 34.47 | 119,069 | -0.98(-2.76%) |
Mar 25, 2024 | 36.06 | 36.15 | 35.41 | 35.45 | 46,891 | -0.37(-1.02%) |
Mar 22, 2024 | 35.94 | 35.95 | 35.76 | 35.82 | 54,517 | -0.17(-0.47%) |
Mar 21, 2024 | 35.76 | 36.37 | 35.76 | 35.98 | 68,096 | +0.99(+2.82%) |
Mar 20, 2024 | 34.71 | 35.07 | 34.71 | 35.00 | 102,574 | +0.25(+0.71%) |
Mar 19, 2024 | 34.50 | 34.80 | 34.50 | 34.75 | 59,580 | +0.67(+1.97%) |
Mar 18, 2024 | 34.23 | 34.23 | 33.98 | 34.08 | 124,714 | -0.51(-1.48%) |
Mar 15, 2024 | 34.66 | 34.73 | 34.48 | 34.59 | 40,910 | -0.13(-0.37%) |
Mar 14, 2024 | 34.84 | 34.97 | 34.59 | 34.72 | 74,813 | -0.23(-0.65%) |
Mar 13, 2024 | 35.19 | 35.30 | 34.95 | 34.95 | 110,531 | -0.61(-1.72%) |
Mar 12, 2024 | 35.67 | 35.71 | 35.33 | 35.56 | 194,809 | -0.27(-0.74%) |
Mar 11, 2024 | 36.41 | 36.41 | 35.80 | 35.83 | 392,243 | -0.13(-0.36%) |
Mar 08, 2024 | 36.19 | 36.19 | 35.90 | 35.95 | 233,047 | +0.21(+0.58%) |
Mar 07, 2024 | 35.64 | 35.81 | 35.50 | 35.75 | 189,921 | +0.90(+2.58%) |
Mar 06, 2024 | 35.08 | 35.08 | 34.78 | 34.85 | 297,938 | -0.55(-1.56%) |
Mar 05, 2024 | 35.64 | 35.74 | 35.11 | 35.40 | 468,960 | -0.36(-0.99%) |
Mar 04, 2024 | 35.85 | 35.89 | 35.66 | 35.76 | 304,978 | -0.82(-2.24%) |
Mar 01, 2024 | 36.85 | 36.85 | 36.56 | 36.58 | 292,914 | -0.45(-1.23%) |
Feb 29, 2024 | 36.85 | 37.21 | 36.85 | 37.03 | 292,176 | +0.19(+0.51%) |
Feb 28, 2024 | 36.70 | 36.97 | 36.64 | 36.84 | 167,290 | -0.40(-1.06%) |
Feb 27, 2024 | 37.75 | 37.75 | 36.92 | 37.24 | 190,516 | -0.61(-1.62%) |
Feb 26, 2024 | 37.35 | 38.02 | 37.34 | 37.85 | 95,314 | -0.18(-0.47%) |
Feb 23, 2024 | 37.88 | 38.03 | 37.82 | 38.03 | 53,394 | -0.01(-0.03%) |
Feb 22, 2024 | 37.88 | 38.15 | 37.87 | 38.04 | 62,269 | +0.09(+0.23%) |
Feb 21, 2024 | 37.66 | 37.98 | 37.56 | 37.95 | 129,128 | -0.07(-0.18%) |
Feb 20, 2024 | 37.95 | 38.11 | 37.95 | 38.02 | 73,393 | +0.06(+0.16%) |
Feb 16, 2024 | 37.81 | 38.03 | 37.78 | 37.96 | 112,432 | +0.14(+0.37%) |
Feb 15, 2024 | 37.51 | 37.96 | 37.51 | 37.82 | 99,009 | +0.76(+2.05%) |
Feb 14, 2024 | 36.81 | 37.17 | 36.79 | 37.06 | 47,414 | +0.30(+0.81%) |
Feb 13, 2024 | 37.13 | 37.13 | 36.61 | 36.76 | 125,828 | -0.81(-2.16%) |
Feb 12, 2024 | 37.30 | 37.68 | 37.30 | 37.57 | 77,978 | +0.37(+0.98%) |
Feb 09, 2024 | 36.88 | 37.22 | 36.88 | 37.21 | 48,669 | +0.54(+1.48%) |
Feb 08, 2024 | 36.81 | 36.90 | 36.63 | 36.67 | 83,743 | +0.45(+1.25%) |
Feb 07, 2024 | 36.68 | 36.68 | 36.21 | 36.21 | 201,214 | -0.46(-1.27%) |
Feb 06, 2024 | 36.54 | 36.70 | 36.51 | 36.68 | 156,858 | +0.39(+1.06%) |
Feb 05, 2024 | 35.94 | 36.30 | 35.94 | 36.29 | 83,651 | +0.81(+2.28%) |
Feb 02, 2024 | 35.87 | 35.97 | 35.09 | 35.48 | 331,214 | -0.57(-1.59%) |