Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 36.51 | 36.68 | 36.31 | 36.52 | 1,065,685 | +0.14(+0.38%) |
Apr 16, 2024 | 36.65 | 36.67 | 36.31 | 36.38 | 1,243,878 | -0.28(-0.76%) |
Apr 15, 2024 | 37.12 | 37.31 | 36.53 | 36.66 | 855,948 | -0.18(-0.49%) |
Apr 12, 2024 | 37.28 | 37.39 | 36.76 | 36.84 | 520,809 | -0.54(-1.44%) |
Apr 11, 2024 | 37.57 | 37.57 | 37.14 | 37.38 | 533,849 | -0.13(-0.35%) |
Apr 10, 2024 | 37.75 | 37.75 | 37.29 | 37.51 | 898,060 | -0.61(-1.60%) |
Apr 09, 2024 | 38.09 | 38.22 | 37.84 | 38.12 | 461,795 | +0.14(+0.37%) |
Apr 08, 2024 | 37.87 | 38.10 | 37.85 | 37.98 | 491,121 | +0.13(+0.34%) |
Apr 05, 2024 | 37.74 | 37.95 | 37.56 | 37.85 | 646,598 | +0.10(+0.26%) |
Apr 04, 2024 | 38.40 | 38.53 | 37.69 | 37.75 | 837,061 | -0.47(-1.23%) |
Apr 03, 2024 | 38.30 | 38.43 | 38.16 | 38.22 | 690,974 | -0.11(-0.29%) |
Apr 02, 2024 | 38.27 | 38.43 | 38.22 | 38.33 | 432,440 | -0.03(-0.08%) |
Apr 01, 2024 | 38.50 | 38.50 | 38.19 | 38.36 | 831,943 | -0.12(-0.31%) |
Mar 28, 2024 | 38.26 | 38.54 | 38.24 | 38.48 | 606,511 | +0.28(+0.73%) |
Mar 27, 2024 | 37.68 | 38.20 | 37.68 | 38.20 | 972,465 | +0.64(+1.70%) |
Mar 26, 2024 | 37.77 | 37.80 | 37.54 | 37.56 | 448,411 | -0.13(-0.34%) |
Mar 25, 2024 | 37.59 | 37.88 | 37.59 | 37.69 | 324,850 | +0.10(+0.27%) |
Mar 22, 2024 | 37.91 | 37.99 | 37.58 | 37.59 | 247,551 | -0.28(-0.74%) |
Mar 21, 2024 | 37.77 | 37.99 | 37.71 | 37.87 | 382,214 | +0.19(+0.51%) |
Mar 20, 2024 | 37.36 | 37.74 | 37.26 | 37.68 | 633,964 | +0.25(+0.66%) |
Mar 19, 2024 | 37.27 | 37.47 | 37.26 | 37.43 | 467,497 | +0.16(+0.43%) |
Mar 18, 2024 | 37.24 | 37.32 | 36.98 | 37.27 | 551,170 | +0.13(+0.35%) |
Mar 15, 2024 | 37.05 | 37.38 | 37.05 | 37.14 | 1,039,208 | -0.07(-0.19%) |
Mar 14, 2024 | 37.46 | 37.48 | 37.02 | 37.21 | 661,575 | -0.25(-0.66%) |
Mar 13, 2024 | 37.37 | 37.66 | 37.37 | 37.46 | 855,409 | +0.19(+0.51%) |
Mar 12, 2024 | 37.30 | 37.38 | 37.13 | 37.27 | 449,747 | +0.08(+0.21%) |
Mar 11, 2024 | 36.86 | 37.20 | 36.86 | 37.19 | 678,982 | +0.30(+0.81%) |
Mar 08, 2024 | 36.92 | 37.06 | 36.84 | 36.89 | 746,450 | +0.08(+0.22%) |
Mar 07, 2024 | 36.89 | 37.05 | 36.77 | 36.82 | 579,167 | +0.06(+0.16%) |
Mar 06, 2024 | 36.70 | 36.89 | 36.57 | 36.76 | 1,064,105 | +0.26(+0.71%) |
Mar 05, 2024 | 36.17 | 36.71 | 36.17 | 36.50 | 825,958 | +0.25(+0.68%) |
Mar 04, 2024 | 36.19 | 36.34 | 36.11 | 36.25 | 750,968 | +0.04(+0.11%) |
Mar 01, 2024 | 36.11 | 36.22 | 35.93 | 36.21 | 708,135 | +0.12(+0.33%) |
Feb 29, 2024 | 36.18 | 36.30 | 36.03 | 36.09 | 556,526 | +0.07(+0.19%) |
Feb 28, 2024 | 36.02 | 36.18 | 35.96 | 36.02 | 560,883 | -0.03(-0.08%) |
Feb 27, 2024 | 35.99 | 36.08 | 35.87 | 36.05 | 545,256 | +0.10(+0.28%) |
Feb 26, 2024 | 36.25 | 36.32 | 35.93 | 35.95 | 793,308 | -0.39(-1.06%) |
Feb 23, 2024 | 36.25 | 36.50 | 36.17 | 36.34 | 549,921 | +0.09(+0.25%) |
Feb 22, 2024 | 36.11 | 36.31 | 35.95 | 36.25 | 688,647 | +0.08(+0.22%) |
Feb 21, 2024 | 35.99 | 36.17 | 35.85 | 36.17 | 1,017,859 | +0.16(+0.44%) |
Feb 20, 2024 | 36.00 | 36.29 | 35.94 | 36.01 | 1,004,627 | -0.13(-0.36%) |
Feb 16, 2024 | 36.10 | 36.30 | 35.92 | 36.14 | 1,078,329 | -0.05(-0.14%) |
Feb 15, 2024 | 35.72 | 36.21 | 35.70 | 36.19 | 1,462,389 | +0.60(+1.70%) |
Feb 14, 2024 | 35.60 | 35.65 | 35.39 | 35.59 | 1,396,131 | +0.17(+0.48%) |
Feb 13, 2024 | 35.70 | 35.80 | 35.14 | 35.42 | 2,358,360 | -0.55(-1.52%) |
Feb 12, 2024 | 35.63 | 36.07 | 35.63 | 35.96 | 1,431,307 | +0.35(+0.97%) |
Feb 09, 2024 | 35.74 | 35.79 | 35.50 | 35.62 | 864,049 | -0.10(-0.28%) |
Feb 08, 2024 | 35.68 | 35.74 | 35.54 | 35.72 | 875,919 | -0.06(-0.17%) |
Feb 07, 2024 | 35.90 | 35.91 | 35.58 | 35.77 | 1,101,312 | +0.03(+0.08%) |
Feb 06, 2024 | 35.65 | 35.80 | 35.54 | 35.74 | 1,181,883 | +0.16(+0.45%) |
Feb 05, 2024 | 35.85 | 35.85 | 35.53 | 35.59 | 915,057 | -0.40(-1.10%) |
Feb 02, 2024 | 35.92 | 36.17 | 35.70 | 35.98 | 1,645,969 | -0.03(-0.08%) |