Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.15 | 38.15 | 37.54 | 37.57 | 5,384 | -0.57(-1.51%) |
Apr 29, 2024 | 38.03 | 38.27 | 38.03 | 38.14 | 3,500 | -0.04(-0.11%) |
Apr 26, 2024 | 38.34 | 38.34 | 38.08 | 38.18 | 3,968 | -0.04(-0.10%) |
Apr 25, 2024 | 38.15 | 38.34 | 37.97 | 38.22 | 8,512 | -0.01(-0.03%) |
Apr 24, 2024 | 38.12 | 38.23 | 38.07 | 38.23 | 3,109 | +0.11(+0.28%) |
Apr 23, 2024 | 37.42 | 38.22 | 37.42 | 38.13 | 6,195 | +0.40(+1.07%) |
Apr 22, 2024 | 37.38 | 37.91 | 37.34 | 37.72 | 6,424 | +0.36(+0.97%) |
Apr 19, 2024 | 36.62 | 37.41 | 36.62 | 37.36 | 4,412 | +0.82(+2.25%) |
Apr 18, 2024 | 36.16 | 36.63 | 36.12 | 36.54 | 9,005 | +0.26(+0.72%) |
Apr 17, 2024 | 35.88 | 36.29 | 35.88 | 36.28 | 4,501 | +0.47(+1.31%) |
Apr 16, 2024 | 36.07 | 36.07 | 35.41 | 35.81 | 13,239 | -0.25(-0.70%) |
Apr 15, 2024 | 37.00 | 37.25 | 36.01 | 36.07 | 23,823 | -0.88(-2.39%) |
Apr 12, 2024 | 37.63 | 38.26 | 36.91 | 36.95 | 6,836 | -0.62(-1.64%) |
Apr 11, 2024 | 37.73 | 37.73 | 37.37 | 37.57 | 8,027 | -0.19(-0.50%) |
Apr 10, 2024 | 37.96 | 37.96 | 37.70 | 37.75 | 10,638 | -0.31(-0.82%) |
Apr 09, 2024 | 38.38 | 38.48 | 38.01 | 38.07 | 14,394 | -0.26(-0.69%) |
Apr 08, 2024 | 38.37 | 38.57 | 38.28 | 38.33 | 8,120 | +0.11(+0.28%) |
Apr 05, 2024 | 37.98 | 38.30 | 37.96 | 38.22 | 6,763 | +0.24(+0.64%) |
Apr 04, 2024 | 38.39 | 38.40 | 37.87 | 37.98 | 16,409 | -0.41(-1.07%) |
Apr 03, 2024 | 37.77 | 38.42 | 37.58 | 38.39 | 9,951 | +0.61(+1.61%) |
Apr 02, 2024 | 37.65 | 37.78 | 37.62 | 37.78 | 7,788 | +0.15(+0.39%) |
Apr 01, 2024 | 37.72 | 37.72 | 37.51 | 37.63 | 12,694 | +0.03(+0.08%) |
Mar 28, 2024 | 36.99 | 37.65 | 36.99 | 37.61 | 15,899 | +0.67(+1.81%) |
Mar 27, 2024 | 36.52 | 36.94 | 36.52 | 36.94 | 20,988 | +0.34(+0.94%) |
Mar 26, 2024 | 36.91 | 36.91 | 36.58 | 36.59 | 18,670 | -0.29(-0.78%) |
Mar 25, 2024 | 36.89 | 37.23 | 36.76 | 36.88 | 12,507 | +0.18(+0.49%) |
Mar 22, 2024 | 36.91 | 37.00 | 36.65 | 36.70 | 17,241 | -0.09(-0.24%) |
Mar 21, 2024 | 36.84 | 37.03 | 36.79 | 36.79 | 17,696 | +0.00(+0.00%) |
Mar 20, 2024 | 36.85 | 36.89 | 36.79 | 36.79 | 24,338 | -0.02(-0.05%) |
Mar 19, 2024 | 36.59 | 36.83 | 36.59 | 36.81 | 8,590 | +0.30(+0.83%) |
Mar 18, 2024 | 36.56 | 36.66 | 36.51 | 36.51 | 5,539 | -0.05(-0.13%) |
Mar 15, 2024 | 36.19 | 36.73 | 36.19 | 36.56 | 6,979 | +0.21(+0.57%) |
Mar 14, 2024 | 36.70 | 36.70 | 36.20 | 36.35 | 9,141 | -0.44(-1.19%) |
Mar 13, 2024 | 36.91 | 37.07 | 36.64 | 36.79 | 7,059 | +0.15(+0.41%) |
Mar 12, 2024 | 36.54 | 36.69 | 36.49 | 36.63 | 15,536 | +0.00(+0.00%) |
Mar 11, 2024 | 36.45 | 36.65 | 36.33 | 36.63 | 5,495 | +0.15(+0.40%) |
Mar 08, 2024 | 36.54 | 36.69 | 36.31 | 36.49 | 13,842 | -0.02(-0.05%) |
Mar 07, 2024 | 36.64 | 36.67 | 36.34 | 36.51 | 11,339 | +0.04(+0.11%) |
Mar 06, 2024 | 36.31 | 36.91 | 36.31 | 36.47 | 9,602 | +0.40(+1.12%) |
Mar 05, 2024 | 35.74 | 36.27 | 35.45 | 36.07 | 12,007 | +0.27(+0.77%) |
Mar 04, 2024 | 35.82 | 35.93 | 35.68 | 35.79 | 7,195 | +0.08(+0.22%) |
Mar 01, 2024 | 35.39 | 35.75 | 35.33 | 35.71 | 15,780 | +0.55(+1.57%) |
Feb 29, 2024 | 35.11 | 35.44 | 34.96 | 35.16 | 14,394 | +0.36(+1.04%) |
Feb 28, 2024 | 34.76 | 35.10 | 34.72 | 34.80 | 12,875 | -0.12(-0.34%) |
Feb 27, 2024 | 34.80 | 35.12 | 34.73 | 34.92 | 7,494 | +0.12(+0.34%) |
Feb 26, 2024 | 34.73 | 35.02 | 34.65 | 34.80 | 22,006 | -0.09(-0.25%) |
Feb 23, 2024 | 34.95 | 35.13 | 34.72 | 34.89 | 14,860 | -0.18(-0.50%) |
Feb 22, 2024 | 35.12 | 35.28 | 34.84 | 35.06 | 14,003 | +0.03(+0.08%) |
Feb 21, 2024 | 34.89 | 35.38 | 34.89 | 35.03 | 18,620 | +0.43(+1.25%) |
Feb 20, 2024 | 34.67 | 35.04 | 34.60 | 34.60 | 4,971 | -0.06(-0.17%) |
Feb 16, 2024 | 34.21 | 34.91 | 34.04 | 34.66 | 13,509 | +0.45(+1.32%) |
Feb 15, 2024 | 33.29 | 34.30 | 33.29 | 34.21 | 25,987 | +0.84(+2.50%) |
Feb 14, 2024 | 33.43 | 33.48 | 33.08 | 33.37 | 12,663 | +0.22(+0.67%) |
Feb 13, 2024 | 33.22 | 33.29 | 32.97 | 33.15 | 8,536 | -0.23(-0.69%) |
Feb 12, 2024 | 32.88 | 33.42 | 32.88 | 33.38 | 10,217 | +0.65(+1.99%) |
Feb 09, 2024 | 32.90 | 32.90 | 32.54 | 32.73 | 21,565 | +0.04(+0.12%) |
Feb 08, 2024 | 32.40 | 32.69 | 32.22 | 32.69 | 20,703 | +0.15(+0.47%) |
Feb 07, 2024 | 32.46 | 32.68 | 32.22 | 32.54 | 16,783 | -0.07(-0.21%) |
Feb 06, 2024 | 32.52 | 32.85 | 32.52 | 32.61 | 10,440 | +0.01(+0.03%) |
Feb 05, 2024 | 32.99 | 32.99 | 32.58 | 32.60 | 10,115 | -0.54(-1.62%) |
Feb 02, 2024 | 33.66 | 33.66 | 33.13 | 33.13 | 9,175 | -0.50(-1.48%) |