Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.16 | 37.22 | 36.58 | 36.60 | 200,197 | -0.76(-2.03%) |
Apr 29, 2024 | 37.15 | 37.38 | 37.15 | 37.36 | 275,548 | +0.24(+0.64%) |
Apr 26, 2024 | 37.00 | 37.24 | 37.00 | 37.12 | 21,964 | +0.19(+0.52%) |
Apr 25, 2024 | 36.46 | 36.98 | 36.39 | 36.93 | 15,097 | +0.13(+0.35%) |
Apr 24, 2024 | 36.99 | 36.99 | 36.56 | 36.80 | 36,845 | +0.10(+0.27%) |
Apr 23, 2024 | 36.39 | 36.81 | 36.39 | 36.70 | 97,617 | +0.38(+1.05%) |
Apr 22, 2024 | 36.06 | 36.55 | 36.05 | 36.32 | 20,727 | +0.21(+0.60%) |
Apr 19, 2024 | 36.42 | 36.53 | 35.98 | 36.11 | 31,218 | -0.42(-1.16%) |
Apr 18, 2024 | 36.69 | 36.83 | 36.38 | 36.53 | 27,260 | +0.01(+0.03%) |
Apr 17, 2024 | 37.02 | 37.02 | 36.52 | 36.52 | 20,946 | -0.44(-1.19%) |
Apr 16, 2024 | 37.02 | 37.14 | 36.80 | 36.96 | 23,889 | -0.11(-0.30%) |
Apr 15, 2024 | 37.85 | 37.85 | 36.93 | 37.07 | 95,487 | -0.40(-1.07%) |
Apr 12, 2024 | 37.92 | 37.98 | 37.38 | 37.47 | 39,991 | -0.68(-1.78%) |
Apr 11, 2024 | 38.14 | 38.29 | 37.87 | 38.15 | 41,453 | +0.06(+0.16%) |
Apr 10, 2024 | 38.06 | 38.15 | 37.92 | 38.09 | 155,849 | -0.58(-1.50%) |
Apr 09, 2024 | 38.78 | 38.86 | 38.26 | 38.67 | 36,494 | +0.08(+0.20%) |
Apr 08, 2024 | 38.54 | 38.69 | 38.50 | 38.59 | 32,807 | +0.05(+0.14%) |
Apr 05, 2024 | 38.11 | 38.65 | 38.11 | 38.54 | 176,156 | +0.48(+1.26%) |
Apr 04, 2024 | 38.88 | 38.94 | 37.99 | 38.06 | 51,676 | -0.54(-1.40%) |
Apr 03, 2024 | 38.24 | 38.63 | 38.24 | 38.60 | 129,165 | +0.19(+0.49%) |
Apr 02, 2024 | 38.38 | 38.41 | 38.14 | 38.41 | 493,371 | -0.32(-0.83%) |
Apr 01, 2024 | 38.99 | 38.99 | 38.66 | 38.73 | 355,344 | -0.18(-0.46%) |
Mar 28, 2024 | 38.84 | 38.95 | 38.84 | 38.91 | 80,084 | +0.15(+0.39%) |
Mar 27, 2024 | 38.42 | 38.77 | 38.42 | 38.76 | 53,152 | +0.53(+1.39%) |
Mar 26, 2024 | 38.56 | 38.58 | 38.23 | 38.23 | 49,607 | -0.20(-0.52%) |
Mar 25, 2024 | 38.50 | 38.58 | 38.43 | 38.43 | 47,246 | -0.14(-0.36%) |
Mar 22, 2024 | 38.78 | 38.78 | 38.52 | 38.57 | 18,992 | -0.26(-0.67%) |
Mar 21, 2024 | 38.67 | 38.92 | 38.60 | 38.83 | 14,924 | +0.44(+1.15%) |
Mar 20, 2024 | 38.04 | 38.39 | 37.95 | 38.39 | 78,496 | +0.37(+0.97%) |
Mar 19, 2024 | 37.82 | 38.08 | 37.73 | 38.02 | 47,749 | +0.04(+0.11%) |
Mar 18, 2024 | 38.00 | 38.13 | 37.92 | 37.98 | 43,922 | +0.13(+0.34%) |
Mar 15, 2024 | 37.69 | 37.92 | 37.69 | 37.85 | 91,799 | -0.10(-0.26%) |
Mar 14, 2024 | 38.23 | 38.23 | 37.70 | 37.95 | 288,736 | -0.24(-0.63%) |
Mar 13, 2024 | 38.30 | 38.34 | 38.12 | 38.19 | 32,712 | -0.11(-0.30%) |
Mar 12, 2024 | 37.98 | 38.30 | 37.83 | 38.30 | 22,763 | +0.41(+1.09%) |
Mar 11, 2024 | 37.98 | 37.98 | 37.62 | 37.89 | 29,679 | -0.14(-0.37%) |
Mar 08, 2024 | 38.45 | 38.53 | 38.00 | 38.03 | 49,556 | -0.27(-0.70%) |
Mar 07, 2024 | 38.12 | 38.36 | 38.12 | 38.30 | 35,639 | +0.50(+1.32%) |
Mar 06, 2024 | 37.84 | 38.00 | 37.73 | 37.80 | 38,908 | +0.37(+0.99%) |
Mar 05, 2024 | 37.89 | 37.89 | 37.27 | 37.43 | 63,462 | -0.65(-1.71%) |
Mar 04, 2024 | 37.97 | 38.16 | 37.93 | 38.08 | 47,402 | +0.30(+0.79%) |
Mar 01, 2024 | 37.38 | 37.81 | 37.32 | 37.78 | 37,830 | +0.47(+1.26%) |
Feb 29, 2024 | 37.24 | 37.37 | 37.22 | 37.31 | 156,874 | +0.30(+0.81%) |
Feb 28, 2024 | 36.91 | 37.11 | 36.87 | 37.01 | 24,350 | -0.02(-0.05%) |
Feb 27, 2024 | 37.15 | 37.15 | 36.99 | 37.03 | 30,203 | -0.04(-0.11%) |
Feb 26, 2024 | 37.09 | 37.16 | 37.05 | 37.07 | 41,206 | +0.00(+0.00%) |
Feb 23, 2024 | 37.08 | 37.15 | 37.00 | 37.07 | 308,382 | +0.03(+0.08%) |
Feb 22, 2024 | 36.78 | 37.15 | 36.78 | 37.04 | 94,710 | +0.69(+1.90%) |
Feb 21, 2024 | 36.12 | 36.39 | 36.09 | 36.35 | 443,037 | +0.01(+0.03%) |
Feb 20, 2024 | 36.36 | 36.41 | 36.15 | 36.34 | 88,100 | -0.26(-0.71%) |
Feb 16, 2024 | 36.79 | 36.95 | 36.57 | 36.60 | 39,906 | -0.34(-0.92%) |
Feb 15, 2024 | 36.55 | 36.98 | 36.55 | 36.94 | 322,324 | +0.38(+1.04%) |
Feb 14, 2024 | 36.25 | 36.58 | 36.24 | 36.56 | 47,558 | +0.66(+1.84%) |
Feb 13, 2024 | 35.90 | 36.11 | 35.65 | 35.90 | 347,868 | -0.62(-1.70%) |
Feb 12, 2024 | 36.63 | 36.77 | 36.51 | 36.52 | 19,667 | -0.02(-0.05%) |
Feb 09, 2024 | 36.45 | 36.62 | 36.39 | 36.54 | 48,999 | +0.17(+0.47%) |
Feb 08, 2024 | 36.12 | 36.39 | 36.12 | 36.37 | 22,715 | +0.19(+0.53%) |
Feb 07, 2024 | 36.12 | 36.28 | 35.97 | 36.18 | 343,679 | +0.23(+0.64%) |
Feb 06, 2024 | 35.93 | 35.98 | 35.76 | 35.95 | 62,724 | +0.10(+0.28%) |
Feb 05, 2024 | 35.87 | 35.91 | 35.55 | 35.85 | 113,876 | -0.02(-0.06%) |
Feb 02, 2024 | 35.62 | 36.00 | 35.49 | 35.87 | 326,296 | +0.17(+0.48%) |