Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 39.04 | 39.38 | 39.02 | 39.37 | 18,175 | +0.39(+1.00%) |
Apr 22, 2024 | 38.78 | 39.08 | 38.67 | 38.98 | 26,705 | +0.40(+1.03%) |
Apr 19, 2024 | 38.39 | 38.61 | 38.39 | 38.58 | 37,783 | +0.23(+0.60%) |
Apr 18, 2024 | 38.45 | 38.63 | 38.26 | 38.35 | 138,695 | +0.00(+0.00%) |
Apr 17, 2024 | 38.43 | 38.47 | 38.15 | 38.35 | 86,874 | +0.27(+0.71%) |
Apr 16, 2024 | 38.24 | 38.25 | 37.94 | 38.08 | 22,464 | -0.52(-1.35%) |
Apr 15, 2024 | 39.11 | 39.11 | 38.52 | 38.60 | 19,611 | -0.09(-0.22%) |
Apr 12, 2024 | 39.01 | 39.12 | 38.66 | 38.69 | 31,530 | -0.51(-1.31%) |
Apr 11, 2024 | 39.24 | 39.26 | 38.85 | 39.20 | 19,319 | -0.04(-0.10%) |
Apr 10, 2024 | 39.31 | 39.34 | 39.05 | 39.24 | 30,557 | -0.55(-1.38%) |
Apr 09, 2024 | 40.01 | 40.03 | 39.67 | 39.79 | 25,754 | -0.01(-0.03%) |
Apr 08, 2024 | 39.79 | 39.87 | 39.70 | 39.80 | 21,173 | +0.24(+0.61%) |
Apr 05, 2024 | 39.43 | 39.59 | 39.34 | 39.56 | 27,159 | +0.04(+0.10%) |
Apr 04, 2024 | 40.01 | 40.05 | 39.45 | 39.52 | 22,477 | -0.21(-0.52%) |
Apr 03, 2024 | 39.47 | 39.77 | 39.47 | 39.73 | 26,058 | +0.25(+0.63%) |
Apr 02, 2024 | 39.46 | 39.48 | 39.36 | 39.48 | 45,181 | -0.06(-0.15%) |
Apr 01, 2024 | 39.69 | 39.70 | 39.46 | 39.54 | 19,327 | -0.09(-0.23%) |
Mar 28, 2024 | 39.63 | 39.70 | 39.62 | 39.63 | 32,764 | -0.10(-0.26%) |
Mar 27, 2024 | 39.54 | 39.74 | 39.51 | 39.73 | 16,633 | +0.33(+0.84%) |
Mar 26, 2024 | 39.52 | 39.52 | 39.37 | 39.40 | 27,732 | +0.03(+0.07%) |
Mar 25, 2024 | 39.27 | 39.45 | 39.27 | 39.37 | 30,424 | +0.18(+0.47%) |
Mar 22, 2024 | 39.27 | 39.30 | 39.15 | 39.19 | 41,088 | -0.43(-1.08%) |
Mar 21, 2024 | 39.70 | 39.77 | 39.57 | 39.62 | 21,897 | -0.20(-0.50%) |
Mar 20, 2024 | 39.24 | 39.82 | 39.24 | 39.82 | 27,745 | +0.49(+1.25%) |
Mar 19, 2024 | 39.27 | 39.44 | 39.23 | 39.33 | 82,038 | +0.15(+0.38%) |
Mar 18, 2024 | 39.34 | 39.34 | 39.06 | 39.18 | 100,981 | -0.09(-0.23%) |
Mar 15, 2024 | 39.30 | 39.32 | 39.05 | 39.27 | 63,820 | +0.28(+0.72%) |
Mar 14, 2024 | 39.33 | 39.33 | 38.88 | 38.99 | 25,145 | -0.44(-1.12%) |
Mar 13, 2024 | 39.39 | 39.48 | 39.33 | 39.43 | 44,083 | +0.15(+0.39%) |
Mar 12, 2024 | 39.18 | 39.30 | 39.10 | 39.28 | 35,750 | +0.17(+0.43%) |
Mar 11, 2024 | 39.00 | 39.13 | 38.93 | 39.11 | 38,865 | -0.10(-0.26%) |
Mar 08, 2024 | 39.38 | 39.41 | 39.16 | 39.21 | 19,097 | +0.02(+0.05%) |
Mar 07, 2024 | 39.15 | 39.26 | 39.13 | 39.19 | 46,098 | +0.33(+0.84%) |
Mar 06, 2024 | 38.90 | 38.96 | 38.81 | 38.86 | 26,357 | +0.33(+0.85%) |
Mar 05, 2024 | 38.47 | 38.64 | 38.43 | 38.53 | 17,965 | +0.05(+0.14%) |
Mar 04, 2024 | 38.44 | 38.54 | 38.41 | 38.48 | 26,875 | -0.13(-0.33%) |
Mar 01, 2024 | 38.47 | 38.61 | 38.31 | 38.61 | 17,069 | +0.19(+0.49%) |
Feb 29, 2024 | 38.52 | 38.59 | 38.27 | 38.42 | 145,702 | +0.12(+0.31%) |
Feb 28, 2024 | 38.29 | 38.35 | 38.25 | 38.30 | 13,963 | -0.14(-0.38%) |
Feb 27, 2024 | 38.37 | 38.47 | 38.37 | 38.44 | 16,231 | +0.16(+0.43%) |
Feb 26, 2024 | 38.35 | 38.36 | 38.22 | 38.28 | 61,340 | -0.09(-0.23%) |
Feb 23, 2024 | 38.33 | 38.45 | 38.33 | 38.37 | 36,282 | -0.01(-0.04%) |
Feb 22, 2024 | 38.39 | 38.39 | 38.23 | 38.38 | 17,005 | +0.25(+0.67%) |
Feb 21, 2024 | 38.07 | 38.14 | 37.99 | 38.13 | 98,852 | +0.10(+0.26%) |
Feb 20, 2024 | 38.06 | 38.16 | 38.00 | 38.03 | 49,025 | +0.17(+0.45%) |
Feb 16, 2024 | 37.91 | 37.99 | 37.80 | 37.86 | 44,490 | +0.00(+0.00%) |
Feb 15, 2024 | 37.75 | 37.91 | 37.71 | 37.86 | 20,103 | +0.44(+1.16%) |
Feb 14, 2024 | 37.30 | 37.44 | 37.30 | 37.42 | 19,873 | +0.33(+0.90%) |
Feb 13, 2024 | 37.34 | 37.43 | 36.94 | 37.09 | 29,600 | -0.58(-1.54%) |
Feb 12, 2024 | 37.50 | 37.73 | 37.48 | 37.67 | 41,212 | +0.21(+0.56%) |
Feb 09, 2024 | 37.46 | 37.59 | 37.35 | 37.46 | 290,115 | -0.10(-0.25%) |
Feb 08, 2024 | 37.60 | 37.60 | 37.47 | 37.56 | 27,010 | -0.04(-0.12%) |
Feb 07, 2024 | 37.68 | 37.72 | 37.55 | 37.60 | 39,447 | -0.18(-0.48%) |
Feb 06, 2024 | 37.52 | 37.78 | 37.52 | 37.78 | 22,457 | +0.29(+0.76%) |
Feb 05, 2024 | 37.51 | 37.55 | 37.30 | 37.49 | 27,134 | -0.33(-0.86%) |
Feb 02, 2024 | 37.91 | 37.97 | 37.72 | 37.82 | 21,239 | -0.35(-0.92%) |