Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 37.57 | 37.60 | 37.48 | 37.55 | 111,264 | -0.01(-0.03%) |
Apr 25, 2024 | 37.37 | 37.56 | 37.27 | 37.56 | 180,920 | +0.24(+0.64%) |
Apr 24, 2024 | 37.32 | 37.33 | 37.21 | 37.32 | 96,815 | +0.01(+0.03%) |
Apr 23, 2024 | 37.21 | 37.34 | 37.13 | 37.31 | 133,896 | +0.09(+0.24%) |
Apr 22, 2024 | 37.13 | 37.24 | 37.08 | 37.22 | 101,975 | +0.35(+0.95%) |
Apr 19, 2024 | 36.78 | 36.88 | 36.75 | 36.87 | 148,387 | +0.27(+0.74%) |
Apr 18, 2024 | 36.59 | 36.69 | 36.45 | 36.60 | 219,381 | +0.05(+0.14%) |
Apr 17, 2024 | 36.77 | 36.80 | 36.53 | 36.55 | 541,726 | -0.14(-0.38%) |
Apr 16, 2024 | 36.74 | 36.74 | 36.59 | 36.69 | 256,878 | +0.03(+0.08%) |
Apr 15, 2024 | 36.98 | 37.03 | 36.66 | 36.66 | 270,628 | -0.32(-0.87%) |
Apr 12, 2024 | 37.22 | 37.22 | 36.94 | 36.98 | 180,903 | -0.53(-1.41%) |
Apr 11, 2024 | 37.43 | 37.51 | 37.19 | 37.51 | 100,629 | +0.10(+0.27%) |
Apr 10, 2024 | 37.41 | 37.45 | 37.25 | 37.41 | 116,431 | -0.25(-0.66%) |
Apr 09, 2024 | 37.67 | 37.67 | 37.48 | 37.66 | 157,882 | -0.03(-0.08%) |
Apr 08, 2024 | 37.64 | 37.75 | 37.64 | 37.69 | 214,033 | +0.23(+0.61%) |
Apr 05, 2024 | 37.31 | 37.51 | 37.26 | 37.46 | 2,343,181 | +0.34(+0.92%) |
Apr 04, 2024 | 37.36 | 37.45 | 37.08 | 37.12 | 96,760 | -0.06(-0.16%) |
Apr 03, 2024 | 37.10 | 37.26 | 37.04 | 37.18 | 135,077 | +0.15(+0.41%) |
Apr 02, 2024 | 37.01 | 37.17 | 37.01 | 37.03 | 159,232 | +0.10(+0.27%) |
Apr 01, 2024 | 37.00 | 37.11 | 36.90 | 36.93 | 183,482 | +0.08(+0.22%) |
Mar 28, 2024 | 36.80 | 36.87 | 36.77 | 36.85 | 131,126 | +0.37(+1.01%) |
Mar 27, 2024 | 36.54 | 36.54 | 36.46 | 36.48 | 138,553 | +0.18(+0.50%) |
Mar 26, 2024 | 36.34 | 36.37 | 36.27 | 36.30 | 173,726 | +0.16(+0.44%) |
Mar 25, 2024 | 36.12 | 36.18 | 36.07 | 36.14 | 101,118 | +0.05(+0.14%) |
Mar 22, 2024 | 36.18 | 36.22 | 36.06 | 36.09 | 280,177 | -0.08(-0.22%) |
Mar 21, 2024 | 36.33 | 36.33 | 36.14 | 36.17 | 177,893 | +0.10(+0.28%) |
Mar 20, 2024 | 35.88 | 36.09 | 35.84 | 36.07 | 224,005 | +0.23(+0.64%) |
Mar 19, 2024 | 35.85 | 35.85 | 35.70 | 35.84 | 197,379 | -0.37(-1.02%) |
Mar 18, 2024 | 36.27 | 36.31 | 36.16 | 36.21 | 115,503 | +0.16(+0.44%) |
Mar 15, 2024 | 36.24 | 36.31 | 35.99 | 36.05 | 129,917 | -0.13(-0.36%) |
Mar 14, 2024 | 36.31 | 36.46 | 36.15 | 36.18 | 123,705 | +0.27(+0.75%) |
Mar 13, 2024 | 36.03 | 36.03 | 35.80 | 35.91 | 315,807 | -1.01(-2.74%) |
Mar 12, 2024 | 37.01 | 37.01 | 36.83 | 36.92 | 172,435 | -0.17(-0.46%) |
Mar 11, 2024 | 37.10 | 37.14 | 37.01 | 37.09 | 198,191 | -0.28(-0.75%) |
Mar 08, 2024 | 37.44 | 37.48 | 37.31 | 37.37 | 256,465 | +0.03(+0.08%) |
Mar 07, 2024 | 37.24 | 37.35 | 37.17 | 37.34 | 272,429 | +0.20(+0.54%) |
Mar 06, 2024 | 37.16 | 37.21 | 37.12 | 37.14 | 173,431 | +0.20(+0.54%) |
Mar 05, 2024 | 37.05 | 37.13 | 36.92 | 36.94 | 180,764 | -0.16(-0.43%) |
Mar 04, 2024 | 37.06 | 37.12 | 37.02 | 37.10 | 193,686 | +0.07(+0.19%) |
Mar 01, 2024 | 36.98 | 37.06 | 36.92 | 37.03 | 208,101 | +0.56(+1.54%) |
Feb 29, 2024 | 36.65 | 36.65 | 36.43 | 36.47 | 195,776 | +0.08(+0.22%) |
Feb 28, 2024 | 36.49 | 36.65 | 36.25 | 36.39 | 487,724 | -0.44(-1.19%) |
Feb 27, 2024 | 36.87 | 36.87 | 36.75 | 36.83 | 120,280 | +0.01(+0.03%) |
Feb 26, 2024 | 36.80 | 36.89 | 36.80 | 36.82 | 218,121 | -0.15(-0.41%) |
Feb 23, 2024 | 36.99 | 37.02 | 36.95 | 36.97 | 163,680 | -0.02(-0.05%) |
Feb 22, 2024 | 36.85 | 36.99 | 36.85 | 36.99 | 127,814 | +0.41(+1.12%) |
Feb 21, 2024 | 36.54 | 36.65 | 36.44 | 36.58 | 127,288 | -0.29(-0.79%) |
Feb 20, 2024 | 36.85 | 36.91 | 36.80 | 36.87 | 152,130 | +0.22(+0.60%) |
Feb 16, 2024 | 36.59 | 36.73 | 36.56 | 36.65 | 244,942 | +0.12(+0.33%) |
Feb 15, 2024 | 36.43 | 36.55 | 36.36 | 36.53 | 287,120 | +0.21(+0.58%) |
Feb 14, 2024 | 36.22 | 36.35 | 36.20 | 36.32 | 155,295 | +0.60(+1.68%) |
Feb 13, 2024 | 35.81 | 35.81 | 35.60 | 35.72 | 190,272 | -0.25(-0.70%) |
Feb 12, 2024 | 35.92 | 36.06 | 35.85 | 35.97 | 224,516 | -0.38(-1.05%) |
Feb 09, 2024 | 36.19 | 36.35 | 36.12 | 36.35 | 98,033 | +0.17(+0.47%) |
Feb 08, 2024 | 36.27 | 36.28 | 36.12 | 36.18 | 156,396 | -0.29(-0.80%) |
Feb 07, 2024 | 36.43 | 36.56 | 36.41 | 36.47 | 132,835 | +0.12(+0.33%) |
Feb 06, 2024 | 36.28 | 36.43 | 36.25 | 36.35 | 263,834 | +0.53(+1.48%) |
Feb 05, 2024 | 35.76 | 35.88 | 35.71 | 35.82 | 191,862 | -0.22(-0.61%) |
Feb 02, 2024 | 35.88 | 36.04 | 35.80 | 36.04 | 148,821 | +0.17(+0.47%) |