Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 37.21 | 37.36 | 37.21 | 37.35 | 49,295 | -0.05(-0.12%) |
Apr 24, 2024 | 37.41 | 37.41 | 37.35 | 37.40 | 31,046 | -0.01(-0.04%) |
Apr 23, 2024 | 37.36 | 37.41 | 37.30 | 37.41 | 20,072 | +0.22(+0.59%) |
Apr 22, 2024 | 37.11 | 37.28 | 37.11 | 37.19 | 2,699,503 | +0.14(+0.39%) |
Apr 19, 2024 | 37.16 | 37.16 | 37.00 | 37.05 | 30,458 | -0.07(-0.20%) |
Apr 18, 2024 | 37.13 | 37.25 | 37.12 | 37.12 | 12,359 | -0.05(-0.13%) |
Apr 17, 2024 | 37.25 | 37.25 | 37.12 | 37.17 | 86,461 | +0.00(+0.00%) |
Apr 16, 2024 | 37.15 | 37.26 | 37.15 | 37.17 | 118,475 | +0.00(+0.00%) |
Apr 15, 2024 | 37.37 | 37.45 | 37.17 | 37.17 | 36,745 | -0.16(-0.43%) |
Apr 12, 2024 | 37.41 | 37.43 | 37.28 | 37.33 | 39,043 | -0.14(-0.37%) |
Apr 11, 2024 | 37.35 | 37.50 | 37.35 | 37.47 | 46,190 | +0.04(+0.11%) |
Apr 10, 2024 | 37.39 | 37.43 | 37.36 | 37.43 | 25,081 | -0.05(-0.15%) |
Apr 09, 2024 | 37.46 | 37.50 | 37.40 | 37.48 | 25,749 | +0.05(+0.12%) |
Apr 08, 2024 | 37.41 | 37.48 | 37.41 | 37.44 | 27,905 | +0.01(+0.03%) |
Apr 05, 2024 | 37.33 | 37.47 | 37.33 | 37.43 | 9,196 | +0.11(+0.29%) |
Apr 04, 2024 | 37.56 | 37.56 | 37.32 | 37.32 | 39,843 | -0.13(-0.35%) |
Apr 03, 2024 | 37.46 | 37.50 | 37.40 | 37.45 | 53,257 | +0.05(+0.13%) |
Apr 02, 2024 | 37.44 | 37.45 | 37.40 | 37.40 | 151,058 | -0.11(-0.29%) |
Apr 01, 2024 | 37.46 | 37.57 | 37.46 | 37.51 | 119,548 | +0.02(+0.05%) |
Mar 28, 2024 | 37.45 | 37.54 | 37.45 | 37.49 | 91,119 | -0.01(-0.04%) |
Mar 27, 2024 | 37.44 | 37.50 | 37.44 | 37.50 | 26,844 | +0.07(+0.20%) |
Mar 26, 2024 | 37.37 | 37.49 | 37.37 | 37.43 | 34,728 | +0.01(+0.01%) |
Mar 25, 2024 | 37.46 | 37.46 | 37.42 | 37.42 | 18,285 | -0.02(-0.04%) |
Mar 22, 2024 | 37.46 | 37.49 | 37.43 | 37.44 | 45,654 | +0.02(+0.05%) |
Mar 21, 2024 | 37.53 | 37.53 | 37.42 | 37.42 | 72,157 | +0.00(+0.00%) |
Mar 20, 2024 | 37.24 | 37.42 | 37.24 | 37.42 | 21,760 | +0.09(+0.23%) |
Mar 19, 2024 | 37.26 | 37.33 | 37.26 | 37.33 | 30,770 | +0.06(+0.16%) |
Mar 18, 2024 | 37.22 | 37.31 | 37.22 | 37.27 | 38,574 | +0.09(+0.25%) |
Mar 15, 2024 | 37.22 | 37.25 | 37.18 | 37.18 | 28,957 | -0.07(-0.20%) |
Mar 14, 2024 | 37.30 | 37.31 | 37.21 | 37.25 | 26,604 | -0.02(-0.05%) |
Mar 13, 2024 | 37.25 | 37.30 | 37.25 | 37.27 | 29,042 | -0.02(-0.05%) |
Mar 12, 2024 | 37.28 | 37.30 | 37.17 | 37.29 | 12,506 | +0.13(+0.35%) |
Mar 11, 2024 | 37.13 | 37.20 | 37.13 | 37.16 | 9,500 | -0.05(-0.13%) |
Mar 08, 2024 | 37.21 | 37.31 | 37.18 | 37.21 | 24,153 | -0.00(-0.01%) |
Mar 07, 2024 | 37.10 | 37.26 | 37.10 | 37.21 | 77,039 | +0.04(+0.09%) |
Mar 06, 2024 | 37.14 | 37.20 | 37.14 | 37.17 | 26,546 | +0.06(+0.17%) |
Mar 05, 2024 | 37.14 | 37.14 | 37.07 | 37.11 | 116,159 | -0.08(-0.21%) |
Mar 04, 2024 | 37.22 | 37.25 | 37.19 | 37.19 | 22,930 | -0.01(-0.03%) |
Mar 01, 2024 | 37.19 | 37.23 | 37.16 | 37.20 | 296,144 | +0.04(+0.11%) |
Feb 29, 2024 | 37.08 | 37.16 | 37.08 | 37.16 | 26,373 | +0.07(+0.19%) |
Feb 28, 2024 | 37.08 | 37.11 | 37.08 | 37.09 | 10,126 | +0.00(+0.00%) |
Feb 27, 2024 | 37.05 | 37.13 | 37.05 | 37.09 | 41,192 | +0.01(+0.02%) |
Feb 26, 2024 | 37.05 | 37.11 | 37.05 | 37.08 | 87,115 | -0.01(-0.02%) |
Feb 23, 2024 | 37.05 | 37.12 | 37.05 | 37.09 | 32,814 | +0.05(+0.13%) |
Feb 22, 2024 | 37.07 | 37.08 | 37.01 | 37.04 | 30,495 | +0.18(+0.49%) |
Feb 21, 2024 | 36.81 | 36.86 | 36.78 | 36.86 | 18,785 | +0.04(+0.11%) |
Feb 20, 2024 | 36.81 | 36.89 | 36.79 | 36.82 | 31,619 | -0.06(-0.16%) |
Feb 16, 2024 | 36.86 | 36.96 | 36.86 | 36.88 | 101,842 | -0.03(-0.08%) |
Feb 15, 2024 | 36.85 | 36.95 | 36.85 | 36.91 | 108,804 | +0.06(+0.16%) |
Feb 14, 2024 | 36.76 | 36.89 | 36.76 | 36.85 | 191,534 | +0.11(+0.29%) |
Feb 13, 2024 | 36.68 | 36.81 | 36.65 | 36.74 | 48,262 | -0.15(-0.39%) |
Feb 12, 2024 | 36.93 | 36.98 | 36.89 | 36.89 | 58,886 | -0.02(-0.05%) |
Feb 09, 2024 | 36.90 | 36.94 | 36.90 | 36.91 | 22,375 | +0.03(+0.08%) |
Feb 08, 2024 | 36.92 | 36.92 | 36.85 | 36.88 | 43,713 | +0.03(+0.08%) |
Feb 07, 2024 | 36.83 | 36.89 | 36.83 | 36.85 | 23,249 | +0.09(+0.24%) |
Feb 06, 2024 | 36.72 | 36.79 | 36.72 | 36.76 | 33,944 | +0.04(+0.11%) |
Feb 05, 2024 | 36.71 | 36.77 | 36.65 | 36.72 | 128,577 | -0.06(-0.17%) |
Feb 02, 2024 | 36.72 | 36.81 | 36.68 | 36.78 | 5,379 | +0.12(+0.33%) |