Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 39.50 | 39.93 | 39.15 | 39.46 | 256,489 | -0.09(-0.23%) |
Apr 23, 2024 | 38.50 | 39.77 | 38.41 | 39.55 | 248,672 | +1.09(+2.83%) |
Apr 22, 2024 | 38.15 | 38.76 | 37.93 | 38.46 | 236,388 | +0.52(+1.37%) |
Apr 19, 2024 | 37.59 | 38.10 | 37.59 | 37.94 | 401,828 | +0.33(+0.88%) |
Apr 18, 2024 | 37.80 | 37.94 | 37.47 | 37.61 | 488,202 | -0.21(-0.56%) |
Apr 17, 2024 | 38.68 | 38.68 | 37.52 | 37.82 | 353,030 | -0.63(-1.64%) |
Apr 16, 2024 | 38.32 | 38.71 | 38.10 | 38.45 | 549,030 | -0.14(-0.36%) |
Apr 15, 2024 | 39.47 | 39.55 | 38.49 | 38.59 | 431,472 | -0.57(-1.46%) |
Apr 12, 2024 | 39.38 | 39.46 | 38.70 | 39.16 | 283,512 | -0.43(-1.09%) |
Apr 11, 2024 | 39.60 | 39.70 | 39.11 | 39.59 | 188,669 | +0.13(+0.33%) |
Apr 10, 2024 | 38.84 | 39.58 | 38.66 | 39.46 | 208,968 | -0.33(-0.83%) |
Apr 09, 2024 | 39.92 | 40.00 | 39.43 | 39.79 | 333,724 | +0.01(+0.03%) |
Apr 08, 2024 | 39.85 | 40.02 | 39.58 | 39.78 | 470,364 | -0.01(-0.03%) |
Apr 05, 2024 | 39.32 | 39.91 | 39.28 | 39.79 | 175,163 | +0.52(+1.32%) |
Apr 04, 2024 | 39.86 | 40.15 | 39.16 | 39.27 | 238,836 | -0.43(-1.08%) |
Apr 03, 2024 | 39.46 | 40.35 | 39.39 | 39.70 | 647,296 | +0.05(+0.13%) |
Apr 02, 2024 | 38.92 | 39.75 | 38.82 | 39.65 | 310,865 | +0.32(+0.81%) |
Apr 01, 2024 | 39.24 | 39.64 | 39.01 | 39.33 | 269,497 | +0.12(+0.31%) |
Mar 28, 2024 | 39.08 | 39.13 | 39.13 | 39.21 | 230,559 | +0.26(+0.67%) |
Mar 27, 2024 | 38.55 | 38.97 | 38.22 | 38.95 | 228,863 | +0.74(+1.94%) |
Mar 26, 2024 | 38.41 | 38.60 | 38.19 | 38.21 | 583,434 | +0.13(+0.34%) |
Mar 25, 2024 | 38.55 | 38.67 | 37.95 | 38.08 | 225,866 | -0.43(-1.12%) |
Mar 22, 2024 | 39.01 | 39.26 | 38.38 | 38.51 | 201,013 | -0.43(-1.10%) |
Mar 21, 2024 | 39.07 | 39.31 | 38.80 | 38.94 | 205,348 | -0.04(-0.10%) |
Mar 20, 2024 | 38.40 | 39.68 | 38.29 | 38.98 | 443,348 | +0.69(+1.80%) |
Mar 19, 2024 | 37.29 | 38.32 | 37.29 | 38.29 | 1,325,591 | +0.82(+2.19%) |
Mar 18, 2024 | 37.44 | 37.96 | 37.25 | 37.47 | 657,671 | +0.07(+0.19%) |
Mar 15, 2024 | 37.63 | 37.97 | 37.28 | 37.40 | 885,153 | -0.43(-1.14%) |
Mar 14, 2024 | 37.96 | 38.03 | 37.56 | 37.83 | 1,127,281 | -0.07(-0.18%) |
Mar 13, 2024 | 37.99 | 38.24 | 37.75 | 37.90 | 275,648 | -0.09(-0.24%) |
Mar 12, 2024 | 37.68 | 38.24 | 37.45 | 37.99 | 446,105 | +0.35(+0.93%) |
Mar 11, 2024 | 38.00 | 38.05 | 37.22 | 37.64 | 410,830 | -0.33(-0.87%) |
Mar 08, 2024 | 37.83 | 38.32 | 37.48 | 37.97 | 313,930 | +0.21(+0.56%) |
Mar 07, 2024 | 38.34 | 38.61 | 37.72 | 37.76 | 526,612 | -0.40(-1.05%) |
Mar 06, 2024 | 38.32 | 38.47 | 37.81 | 38.16 | 267,028 | +0.04(+0.10%) |
Mar 05, 2024 | 38.09 | 38.66 | 37.92 | 38.12 | 276,754 | -0.01(-0.03%) |
Mar 04, 2024 | 38.84 | 39.02 | 37.74 | 38.13 | 482,651 | -0.70(-1.80%) |
Mar 01, 2024 | 38.62 | 39.39 | 38.04 | 38.83 | 394,163 | +0.34(+0.88%) |
Feb 29, 2024 | 38.47 | 38.71 | 38.01 | 38.49 | 383,790 | +0.41(+1.08%) |
Feb 28, 2024 | 36.59 | 38.13 | 36.59 | 38.08 | 545,475 | +1.16(+3.14%) |
Feb 27, 2024 | 37.27 | 37.41 | 36.62 | 36.92 | 553,624 | -0.35(-0.94%) |
Feb 26, 2024 | 37.17 | 37.63 | 37.05 | 37.27 | 433,130 | -0.15(-0.40%) |
Feb 23, 2024 | 37.57 | 37.99 | 37.34 | 37.42 | 501,195 | +0.01(+0.03%) |
Feb 22, 2024 | 36.63 | 37.60 | 36.62 | 37.41 | 612,796 | +0.41(+1.11%) |
Feb 21, 2024 | 37.98 | 37.98 | 36.24 | 37.00 | 957,674 | -0.95(-2.50%) |
Feb 20, 2024 | 37.35 | 37.96 | 37.06 | 37.95 | 363,936 | +0.33(+0.88%) |
Feb 16, 2024 | 36.59 | 38.04 | 36.50 | 37.62 | 510,862 | +0.87(+2.37%) |
Feb 15, 2024 | 36.98 | 37.59 | 36.58 | 36.75 | 509,582 | -0.28(-0.76%) |
Feb 14, 2024 | 36.96 | 37.20 | 36.61 | 37.03 | 433,978 | +0.27(+0.73%) |
Feb 13, 2024 | 35.79 | 37.47 | 35.48 | 36.76 | 531,402 | +0.03(+0.08%) |
Feb 12, 2024 | 36.77 | 37.32 | 36.06 | 36.73 | 793,561 | -0.08(-0.22%) |
Feb 09, 2024 | 36.84 | 37.47 | 36.55 | 36.81 | 554,598 | -0.15(-0.41%) |
Feb 08, 2024 | 36.10 | 37.94 | 35.99 | 36.96 | 638,194 | +0.96(+2.67%) |
Feb 07, 2024 | 36.01 | 37.25 | 34.69 | 36.00 | 609,749 | +1.40(+4.05%) |
Feb 06, 2024 | 33.76 | 35.11 | 33.47 | 34.60 | 672,131 | +0.95(+2.82%) |
Feb 05, 2024 | 33.30 | 33.71 | 33.08 | 33.65 | 484,125 | -0.11(-0.33%) |
Feb 02, 2024 | 33.79 | 33.89 | 33.36 | 33.76 | 175,429 | -0.15(-0.44%) |