Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.06 | 38.08 | 37.87 | 37.88 | 7,843 | -0.34(-0.90%) |
Apr 29, 2024 | 38.13 | 38.24 | 38.09 | 38.22 | 13,921 | +0.22(+0.58%) |
Apr 26, 2024 | 37.94 | 38.08 | 37.94 | 38.00 | 7,279 | +0.13(+0.34%) |
Apr 25, 2024 | 37.85 | 37.87 | 37.76 | 37.87 | 10,030 | -0.14(-0.37%) |
Apr 24, 2024 | 38.13 | 38.13 | 37.90 | 38.01 | 15,530 | -0.22(-0.57%) |
Apr 23, 2024 | 38.13 | 38.27 | 38.05 | 38.23 | 15,983 | +0.05(+0.13%) |
Apr 22, 2024 | 37.98 | 38.18 | 37.98 | 38.18 | 14,739 | +0.25(+0.67%) |
Apr 19, 2024 | 37.99 | 38.00 | 37.91 | 37.93 | 4,128 | +0.04(+0.09%) |
Apr 18, 2024 | 37.96 | 37.96 | 37.80 | 37.89 | 13,251 | -0.05(-0.13%) |
Apr 17, 2024 | 37.95 | 37.99 | 37.88 | 37.94 | 8,189 | +0.25(+0.66%) |
Apr 16, 2024 | 37.62 | 37.73 | 37.62 | 37.69 | 11,743 | -0.11(-0.28%) |
Apr 15, 2024 | 37.93 | 37.94 | 37.76 | 37.80 | 4,681 | -0.42(-1.10%) |
Apr 12, 2024 | 38.30 | 38.30 | 38.20 | 38.22 | 2,860 | -0.06(-0.16%) |
Apr 11, 2024 | 38.26 | 38.32 | 38.23 | 38.28 | 3,192 | -0.11(-0.29%) |
Apr 10, 2024 | 38.60 | 38.60 | 38.39 | 38.39 | 5,451 | -0.55(-1.41%) |
Apr 09, 2024 | 38.78 | 38.96 | 38.78 | 38.94 | 3,467 | +0.25(+0.64%) |
Apr 08, 2024 | 38.64 | 38.73 | 38.64 | 38.69 | 17,253 | -0.02(-0.06%) |
Apr 05, 2024 | 38.70 | 38.76 | 38.66 | 38.72 | 3,986 | -0.03(-0.08%) |
Apr 04, 2024 | 38.84 | 38.87 | 38.70 | 38.75 | 10,442 | -0.01(-0.03%) |
Apr 03, 2024 | 38.52 | 38.76 | 38.52 | 38.76 | 85,458 | +0.12(+0.31%) |
Apr 02, 2024 | 38.45 | 38.65 | 38.45 | 38.64 | 12,057 | +0.00(+0.01%) |
Apr 01, 2024 | 38.75 | 38.75 | 38.59 | 38.64 | 5,317 | -0.23(-0.59%) |
Mar 28, 2024 | 38.91 | 39.00 | 38.87 | 38.87 | 5,913 | -0.11(-0.28%) |
Mar 27, 2024 | 38.86 | 38.98 | 38.86 | 38.98 | 10,189 | +0.12(+0.31%) |
Mar 26, 2024 | 38.85 | 38.88 | 38.82 | 38.85 | 3,984 | +0.01(+0.03%) |
Mar 25, 2024 | 38.84 | 38.91 | 38.78 | 38.84 | 5,735 | -0.06(-0.16%) |
Mar 22, 2024 | 38.93 | 38.96 | 38.89 | 38.90 | 6,129 | +0.10(+0.26%) |
Mar 21, 2024 | 38.88 | 38.90 | 38.80 | 38.80 | 25,004 | +0.10(+0.25%) |
Mar 20, 2024 | 38.52 | 38.71 | 38.52 | 38.71 | 13,114 | +0.18(+0.45%) |
Mar 19, 2024 | 38.43 | 38.53 | 38.43 | 38.53 | 3,686 | +0.16(+0.41%) |
Mar 18, 2024 | 38.43 | 38.46 | 38.37 | 38.38 | 4,561 | -0.05(-0.13%) |
Mar 15, 2024 | 38.47 | 38.47 | 38.40 | 38.43 | 6,248 | -0.10(-0.26%) |
Mar 14, 2024 | 38.68 | 38.68 | 38.48 | 38.52 | 7,554 | -0.17(-0.43%) |
Mar 13, 2024 | 38.73 | 38.73 | 38.69 | 38.69 | 3,814 | -0.02(-0.04%) |
Mar 12, 2024 | 38.69 | 38.72 | 38.63 | 38.71 | 12,798 | -0.01(-0.03%) |
Mar 11, 2024 | 38.75 | 38.77 | 38.72 | 38.72 | 3,678 | -0.05(-0.12%) |
Mar 08, 2024 | 38.76 | 38.84 | 38.76 | 38.77 | 10,631 | +0.04(+0.09%) |
Mar 07, 2024 | 38.74 | 38.74 | 38.66 | 38.73 | 6,393 | +0.11(+0.28%) |
Mar 06, 2024 | 38.63 | 38.70 | 38.62 | 38.62 | 15,846 | +0.12(+0.30%) |
Mar 05, 2024 | 38.49 | 38.57 | 38.47 | 38.51 | 19,529 | +0.08(+0.21%) |
Mar 04, 2024 | 38.47 | 38.47 | 38.40 | 38.43 | 7,194 | -0.10(-0.25%) |
Mar 01, 2024 | 38.39 | 38.55 | 38.33 | 38.52 | 138,172 | +0.15(+0.40%) |
Feb 29, 2024 | 38.38 | 38.43 | 38.37 | 38.37 | 3,471 | +0.10(+0.26%) |
Feb 28, 2024 | 38.27 | 38.30 | 38.23 | 38.27 | 4,921 | +0.03(+0.08%) |
Feb 27, 2024 | 38.34 | 38.34 | 38.24 | 38.24 | 3,746 | -0.08(-0.21%) |
Feb 26, 2024 | 38.47 | 38.47 | 38.28 | 38.32 | 7,033 | -0.14(-0.36%) |
Feb 23, 2024 | 38.34 | 38.49 | 38.33 | 38.45 | 9,927 | +0.15(+0.39%) |
Feb 22, 2024 | 38.18 | 38.31 | 38.18 | 38.31 | 8,145 | +0.16(+0.41%) |
Feb 21, 2024 | 38.24 | 38.24 | 38.12 | 38.15 | 19,740 | -0.03(-0.08%) |
Feb 20, 2024 | 38.19 | 38.23 | 38.09 | 38.18 | 19,616 | -0.01(-0.03%) |
Feb 16, 2024 | 38.26 | 38.27 | 38.19 | 38.19 | 10,662 | -0.27(-0.69%) |
Feb 15, 2024 | 38.37 | 38.47 | 38.32 | 38.45 | 1,739,214 | +0.32(+0.83%) |
Feb 14, 2024 | 38.06 | 38.14 | 38.06 | 38.14 | 123,012 | +0.18(+0.48%) |
Feb 13, 2024 | 38.10 | 38.10 | 37.94 | 37.96 | 1,424 | -0.42(-1.09%) |
Feb 12, 2024 | 38.35 | 38.41 | 38.35 | 38.37 | 1,428 | +0.05(+0.14%) |
Feb 09, 2024 | 38.30 | 38.32 | 38.30 | 38.32 | 998 | -0.03(-0.07%) |
Feb 08, 2024 | 38.36 | 38.36 | 38.30 | 38.35 | 2,919 | -0.07(-0.18%) |
Feb 07, 2024 | 38.38 | 38.44 | 38.38 | 38.42 | 2,868 | +0.04(+0.10%) |
Feb 06, 2024 | 38.20 | 38.39 | 38.20 | 38.38 | 3,773 | +0.28(+0.72%) |
Feb 05, 2024 | 38.27 | 38.27 | 38.08 | 38.10 | 5,679 | -0.36(-0.93%) |
Feb 02, 2024 | 38.51 | 38.51 | 38.39 | 38.46 | 19,708 | -0.27(-0.71%) |