Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 37.45 | 37.46 | 37.45 | 37.45 | 737 | +0.33(+0.89%) |
Apr 25, 2024 | 37.22 | 37.22 | 37.09 | 37.12 | 647 | -0.51(-1.36%) |
Apr 24, 2024 | 37.82 | 37.82 | 37.63 | 37.63 | 5,462 | +0.17(+0.45%) |
Apr 22, 2024 | 37.46 | 52 | +0.39(+1.05%) | |||
Apr 19, 2024 | 37.10 | 37.10 | 37.07 | 37.07 | 566 | -0.25(-0.67%) |
Apr 18, 2024 | 37.47 | 37.47 | 37.32 | 37.32 | 1,083 | -0.14(-0.37%) |
Apr 17, 2024 | 37.50 | 37.50 | 37.46 | 37.46 | 407 | -0.30(-0.79%) |
Apr 16, 2024 | 38.04 | 38.04 | 37.70 | 37.76 | 1,629 | -0.49(-1.28%) |
Apr 15, 2024 | 38.52 | 38.52 | 38.25 | 38.25 | 423 | -0.13(-0.34%) |
Apr 12, 2024 | 38.68 | 38.68 | 38.38 | 38.38 | 2,329 | -0.43(-1.11%) |
Apr 11, 2024 | 38.55 | 38.81 | 38.55 | 38.81 | 2,620 | +0.52(+1.36%) |
Apr 10, 2024 | 38.50 | 38.51 | 38.29 | 38.29 | 6,091 | -0.59(-1.52%) |
Apr 09, 2024 | 38.94 | 38.94 | 38.69 | 38.88 | 3,280 | +0.15(+0.39%) |
Apr 08, 2024 | 38.78 | 38.78 | 38.73 | 38.73 | 1,038 | +0.16(+0.41%) |
Apr 05, 2024 | 38.61 | 38.61 | 38.57 | 38.57 | 1,179 | +0.23(+0.60%) |
Apr 04, 2024 | 38.60 | 38.60 | 38.34 | 38.34 | 2,170 | -0.16(-0.42%) |
Apr 03, 2024 | 38.38 | 38.50 | 38.38 | 38.50 | 872 | +0.03(+0.08%) |
Apr 02, 2024 | 38.51 | 38.51 | 38.42 | 38.47 | 1,916 | -0.23(-0.59%) |
Apr 01, 2024 | 38.59 | 38.75 | 38.59 | 38.70 | 2,682 | -0.29(-0.74%) |
Mar 28, 2024 | 38.99 | 0 | -0.15(-0.38%) | |||
Mar 27, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 220 | +0.12(+0.31%) |
Mar 26, 2024 | 38.99 | 39.10 | 38.99 | 39.02 | 2,242 | +0.08(+0.21%) |
Mar 25, 2024 | 38.90 | 38.99 | 38.90 | 38.94 | 6,567 | -0.26(-0.66%) |
Mar 22, 2024 | 39.21 | 39.21 | 39.18 | 39.20 | 844 | +0.10(+0.26%) |
Mar 21, 2024 | 38.99 | 39.11 | 38.99 | 39.10 | 6,419 | +0.39(+1.01%) |
Mar 20, 2024 | 38.66 | 38.71 | 38.65 | 38.71 | 1,111 | +0.04(+0.10%) |
Mar 19, 2024 | 38.58 | 38.67 | 38.58 | 38.67 | 30,711 | +0.22(+0.57%) |
Mar 18, 2024 | 38.39 | 38.51 | 38.39 | 38.45 | 1,146 | +0.30(+0.79%) |
Mar 15, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 131 | -0.10(-0.26%) |
Mar 14, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 144 | -0.08(-0.21%) |
Mar 13, 2024 | 38.25 | 38.33 | 38.23 | 38.33 | 546 | -0.17(-0.44%) |
Mar 12, 2024 | 38.31 | 38.50 | 38.28 | 38.50 | 4,803 | +0.28(+0.73%) |
Mar 11, 2024 | 38.37 | 38.37 | 38.12 | 38.22 | 4,324 | -0.63(-1.62%) |
Mar 08, 2024 | 38.99 | 38.99 | 38.79 | 38.85 | 34,421 | +0.09(+0.23%) |
Mar 07, 2024 | 38.74 | 38.77 | 38.73 | 38.76 | 13,612 | +0.03(+0.08%) |
Mar 06, 2024 | 38.60 | 38.84 | 38.60 | 38.73 | 10,567 | +0.36(+0.94%) |
Mar 05, 2024 | 38.48 | 38.48 | 38.37 | 38.37 | 5,133 | -0.03(-0.08%) |
Mar 04, 2024 | 38.36 | 38.47 | 38.29 | 38.40 | 9,552 | -0.01(-0.03%) |
Mar 01, 2024 | 38.26 | 38.46 | 38.26 | 38.41 | 1,319 | +0.44(+1.16%) |
Feb 29, 2024 | 37.93 | 37.98 | 37.93 | 37.97 | 7,312 | +0.21(+0.56%) |
Feb 28, 2024 | 37.85 | 37.85 | 37.76 | 37.76 | 1,834 | -0.17(-0.45%) |
Feb 27, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 828 | +0.15(+0.40%) |
Feb 26, 2024 | 37.83 | 37.85 | 37.75 | 37.78 | 1,715 | +0.01(+0.03%) |
Feb 23, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 2,466 | -0.01(-0.03%) |
Feb 22, 2024 | 37.50 | 37.78 | 37.50 | 37.78 | 18,339 | +0.56(+1.50%) |
Feb 21, 2024 | 37.41 | 37.41 | 37.22 | 37.22 | 7,877 | -0.22(-0.59%) |
Feb 20, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 717 | +0.16(+0.43%) |
Feb 16, 2024 | 37.28 | 0 | +0.21(+0.57%) | |||
Feb 15, 2024 | 37.02 | 37.07 | 37.02 | 37.07 | 843 | +0.15(+0.41%) |
Feb 14, 2024 | 36.77 | 36.99 | 36.75 | 36.92 | 1,587 | +0.23(+0.63%) |
Feb 13, 2024 | 36.82 | 36.82 | 36.69 | 36.69 | 3,640 | -0.17(-0.46%) |
Feb 12, 2024 | 36.78 | 36.90 | 36.78 | 36.86 | 766 | +0.13(+0.35%) |
Feb 09, 2024 | 36.54 | 36.73 | 36.54 | 36.73 | 500 | +0.27(+0.74%) |
Feb 08, 2024 | 36.48 | 36.48 | 36.44 | 36.46 | 3,807 | -0.16(-0.44%) |
Feb 07, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 513 | +0.05(+0.14%) |
Feb 06, 2024 | 36.40 | 36.64 | 36.40 | 36.57 | 1,007 | -0.08(-0.22%) |
Feb 05, 2024 | 36.43 | 36.65 | 36.41 | 36.65 | 1,027 | +0.00(+0.00%) |
Feb 02, 2024 | 36.49 | 36.65 | 36.48 | 36.65 | 3,465 | +0.20(+0.55%) |