Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 38.34 | 38.45 | 38.30 | 38.43 | 13,846 | +0.22(+0.58%) |
Apr 26, 2024 | 38.15 | 38.29 | 38.15 | 38.21 | 7,240 | +0.13(+0.34%) |
Apr 25, 2024 | 38.06 | 38.08 | 37.97 | 38.08 | 9,976 | -0.14(-0.37%) |
Apr 24, 2024 | 38.34 | 38.34 | 38.11 | 38.22 | 15,446 | -0.22(-0.57%) |
Apr 23, 2024 | 38.34 | 38.48 | 38.26 | 38.44 | 15,897 | +0.05(+0.13%) |
Apr 22, 2024 | 38.19 | 38.39 | 38.19 | 38.39 | 14,660 | +0.25(+0.67%) |
Apr 19, 2024 | 38.20 | 38.21 | 38.12 | 38.14 | 4,106 | +0.04(+0.09%) |
Apr 18, 2024 | 38.17 | 38.17 | 38.00 | 38.10 | 13,180 | -0.05(-0.13%) |
Apr 17, 2024 | 38.16 | 38.20 | 38.09 | 38.15 | 8,145 | +0.25(+0.66%) |
Apr 16, 2024 | 37.82 | 37.94 | 37.82 | 37.90 | 11,680 | -0.11(-0.28%) |
Apr 15, 2024 | 38.14 | 38.15 | 37.97 | 38.01 | 4,656 | -0.42(-1.10%) |
Apr 12, 2024 | 38.51 | 38.51 | 38.41 | 38.43 | 2,845 | -0.06(-0.16%) |
Apr 11, 2024 | 38.47 | 38.53 | 38.44 | 38.49 | 3,175 | -0.11(-0.29%) |
Apr 10, 2024 | 38.81 | 38.81 | 38.60 | 38.60 | 5,422 | -0.55(-1.41%) |
Apr 09, 2024 | 38.99 | 39.17 | 38.99 | 39.16 | 3,449 | +0.25(+0.64%) |
Apr 08, 2024 | 38.85 | 38.94 | 38.85 | 38.91 | 17,160 | -0.02(-0.06%) |
Apr 05, 2024 | 38.91 | 38.97 | 38.87 | 38.93 | 3,965 | -0.03(-0.08%) |
Apr 04, 2024 | 39.05 | 39.08 | 38.91 | 38.96 | 10,386 | -0.01(-0.03%) |
Apr 03, 2024 | 38.73 | 38.97 | 38.73 | 38.97 | 84,996 | +0.12(+0.31%) |
Apr 02, 2024 | 38.66 | 38.86 | 38.66 | 38.85 | 11,992 | +0.00(+0.01%) |
Apr 01, 2024 | 38.96 | 38.96 | 38.80 | 38.85 | 5,289 | -0.23(-0.59%) |
Mar 28, 2024 | 39.12 | 39.21 | 39.08 | 39.08 | 5,881 | -0.11(-0.28%) |
Mar 27, 2024 | 39.07 | 39.19 | 39.07 | 39.19 | 10,134 | +0.12(+0.31%) |
Mar 26, 2024 | 39.06 | 39.09 | 39.03 | 39.07 | 3,962 | +0.01(+0.03%) |
Mar 25, 2024 | 39.05 | 39.12 | 38.99 | 39.05 | 5,704 | -0.06(-0.16%) |
Mar 22, 2024 | 39.14 | 39.17 | 39.10 | 39.12 | 6,096 | +0.10(+0.26%) |
Mar 21, 2024 | 39.09 | 39.11 | 39.01 | 39.02 | 24,869 | +0.10(+0.25%) |
Mar 20, 2024 | 38.73 | 38.92 | 38.73 | 38.92 | 13,043 | +0.18(+0.45%) |
Mar 19, 2024 | 38.63 | 38.74 | 38.63 | 38.74 | 3,666 | +0.16(+0.41%) |
Mar 18, 2024 | 38.63 | 38.66 | 38.57 | 38.58 | 4,536 | -0.05(-0.13%) |
Mar 15, 2024 | 38.68 | 38.68 | 38.60 | 38.63 | 6,214 | -0.10(-0.26%) |
Mar 14, 2024 | 38.89 | 38.89 | 38.69 | 38.73 | 7,513 | -0.17(-0.43%) |
Mar 13, 2024 | 38.94 | 38.94 | 38.90 | 38.90 | 3,794 | -0.02(-0.04%) |
Mar 12, 2024 | 38.90 | 38.93 | 38.84 | 38.92 | 12,729 | -0.01(-0.03%) |
Mar 11, 2024 | 38.96 | 38.98 | 38.93 | 38.93 | 3,658 | -0.05(-0.12%) |
Mar 08, 2024 | 38.97 | 39.05 | 38.97 | 38.98 | 10,574 | +0.04(+0.09%) |
Mar 07, 2024 | 38.95 | 38.95 | 38.87 | 38.94 | 6,359 | +0.11(+0.28%) |
Mar 06, 2024 | 38.84 | 38.91 | 38.83 | 38.83 | 15,760 | +0.12(+0.30%) |
Mar 05, 2024 | 38.70 | 38.78 | 38.68 | 38.72 | 19,423 | +0.08(+0.21%) |
Mar 04, 2024 | 38.67 | 38.67 | 38.61 | 38.63 | 7,156 | -0.10(-0.25%) |
Mar 01, 2024 | 38.59 | 38.76 | 38.53 | 38.73 | 137,424 | +0.16(+0.40%) |
Feb 29, 2024 | 38.58 | 38.63 | 38.58 | 38.58 | 3,452 | +0.10(+0.26%) |
Feb 28, 2024 | 38.48 | 38.51 | 38.44 | 38.48 | 4,895 | +0.03(+0.08%) |
Feb 27, 2024 | 38.55 | 38.55 | 38.44 | 38.44 | 3,725 | -0.08(-0.21%) |
Feb 26, 2024 | 38.68 | 38.68 | 38.49 | 38.53 | 6,995 | -0.14(-0.36%) |
Feb 23, 2024 | 38.55 | 38.70 | 38.54 | 38.66 | 9,874 | +0.15(+0.39%) |
Feb 22, 2024 | 38.39 | 38.52 | 38.39 | 38.52 | 8,100 | +0.16(+0.41%) |
Feb 21, 2024 | 38.45 | 38.45 | 38.33 | 38.36 | 19,634 | -0.03(-0.08%) |
Feb 20, 2024 | 38.40 | 38.44 | 38.30 | 38.39 | 19,510 | -0.01(-0.03%) |
Feb 16, 2024 | 38.47 | 38.48 | 38.40 | 38.40 | 10,605 | -0.27(-0.69%) |
Feb 15, 2024 | 38.58 | 38.68 | 38.52 | 38.66 | 1,729,801 | +0.32(+0.83%) |
Feb 14, 2024 | 38.27 | 38.35 | 38.27 | 38.34 | 122,346 | +0.18(+0.48%) |
Feb 13, 2024 | 38.31 | 38.31 | 38.15 | 38.16 | 1,416 | -0.42(-1.09%) |
Feb 12, 2024 | 38.56 | 38.61 | 38.56 | 38.58 | 1,420 | +0.05(+0.14%) |
Feb 09, 2024 | 38.51 | 38.53 | 38.51 | 38.53 | 993 | -0.03(-0.07%) |
Feb 08, 2024 | 38.57 | 38.57 | 38.51 | 38.56 | 2,903 | -0.07(-0.18%) |
Feb 07, 2024 | 38.58 | 38.64 | 38.58 | 38.62 | 2,853 | +0.04(+0.10%) |
Feb 06, 2024 | 38.41 | 38.60 | 38.41 | 38.58 | 3,753 | +0.28(+0.72%) |
Feb 05, 2024 | 38.48 | 38.48 | 38.29 | 38.31 | 5,648 | -0.36(-0.93%) |
Feb 02, 2024 | 38.72 | 38.72 | 38.60 | 38.67 | 19,601 | -0.28(-0.71%) |