Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 36.48 | 36.92 | 36.11 | 36.54 | 324,742 | +0.43(+1.19%) |
Apr 16, 2024 | 36.15 | 36.27 | 35.84 | 36.11 | 472,597 | -0.42(-1.15%) |
Apr 15, 2024 | 36.97 | 37.20 | 36.04 | 36.53 | 328,022 | -0.30(-0.81%) |
Apr 12, 2024 | 37.51 | 37.65 | 36.70 | 36.83 | 287,228 | -0.91(-2.41%) |
Apr 11, 2024 | 37.76 | 37.89 | 37.34 | 37.74 | 235,320 | -0.25(-0.66%) |
Apr 10, 2024 | 38.44 | 38.44 | 37.53 | 37.99 | 336,981 | -1.09(-2.79%) |
Apr 09, 2024 | 39.73 | 39.73 | 38.80 | 39.08 | 325,445 | -0.35(-0.89%) |
Apr 08, 2024 | 38.85 | 39.49 | 38.85 | 39.43 | 324,063 | +0.68(+1.75%) |
Apr 05, 2024 | 38.09 | 38.87 | 38.03 | 38.75 | 310,424 | +0.75(+1.97%) |
Apr 04, 2024 | 38.80 | 38.84 | 37.89 | 38.00 | 306,991 | -0.32(-0.84%) |
Apr 03, 2024 | 39.08 | 39.21 | 38.11 | 38.32 | 287,969 | -0.76(-1.94%) |
Apr 02, 2024 | 39.75 | 39.79 | 38.51 | 39.08 | 348,724 | -1.19(-2.96%) |
Apr 01, 2024 | 40.60 | 40.82 | 39.98 | 40.27 | 317,823 | +0.00(+0.00%) |
Mar 28, 2024 | 39.60 | 40.30 | 40.00 | 40.27 | 298,724 | +0.79(+2.00%) |
Mar 27, 2024 | 38.98 | 39.55 | 38.98 | 39.48 | 279,276 | +0.99(+2.57%) |
Mar 26, 2024 | 38.30 | 38.99 | 37.98 | 38.49 | 326,912 | +0.44(+1.16%) |
Mar 25, 2024 | 38.59 | 38.70 | 37.97 | 38.05 | 275,107 | -0.50(-1.30%) |
Mar 22, 2024 | 38.93 | 39.06 | 38.48 | 38.55 | 266,207 | -0.65(-1.66%) |
Mar 21, 2024 | 38.51 | 40.38 | 38.51 | 39.20 | 415,307 | +0.68(+1.77%) |
Mar 20, 2024 | 37.27 | 38.53 | 37.20 | 38.52 | 330,957 | +1.06(+2.83%) |
Mar 19, 2024 | 36.72 | 37.47 | 35.91 | 37.46 | 535,408 | +0.34(+0.92%) |
Mar 18, 2024 | 38.62 | 38.88 | 36.96 | 37.12 | 660,049 | -1.71(-4.40%) |
Mar 15, 2024 | 38.34 | 40.76 | 38.30 | 38.83 | 2,182,262 | +1.17(+3.11%) |
Mar 14, 2024 | 38.15 | 38.21 | 37.37 | 37.66 | 388,317 | -0.49(-1.28%) |
Mar 13, 2024 | 38.36 | 38.51 | 37.85 | 38.15 | 319,076 | -0.20(-0.52%) |
Mar 12, 2024 | 37.96 | 38.44 | 37.75 | 38.35 | 267,587 | +0.47(+1.24%) |
Mar 11, 2024 | 38.15 | 38.30 | 37.42 | 37.88 | 294,183 | -0.30(-0.79%) |
Mar 08, 2024 | 39.20 | 39.43 | 38.03 | 38.18 | 420,624 | -0.55(-1.42%) |
Mar 07, 2024 | 38.62 | 39.02 | 37.77 | 38.73 | 545,638 | +0.35(+0.91%) |
Mar 06, 2024 | 40.58 | 40.58 | 38.31 | 38.38 | 590,298 | -2.02(-5.00%) |
Mar 05, 2024 | 40.93 | 41.10 | 40.30 | 40.40 | 302,824 | -0.81(-1.97%) |
Mar 04, 2024 | 40.94 | 41.87 | 40.89 | 41.21 | 330,408 | +0.60(+1.48%) |
Mar 01, 2024 | 40.86 | 41.00 | 40.42 | 40.61 | 260,078 | -0.33(-0.81%) |
Feb 29, 2024 | 41.21 | 41.36 | 40.36 | 40.94 | 357,810 | +0.18(+0.44%) |
Feb 28, 2024 | 41.09 | 41.38 | 40.66 | 40.76 | 343,620 | -0.78(-1.88%) |
Feb 27, 2024 | 41.28 | 41.69 | 41.24 | 41.54 | 264,177 | +0.51(+1.24%) |
Feb 26, 2024 | 40.36 | 41.17 | 40.21 | 41.03 | 247,649 | +0.65(+1.61%) |
Feb 23, 2024 | 40.03 | 40.86 | 40.03 | 40.38 | 305,593 | +0.39(+0.98%) |
Feb 22, 2024 | 39.76 | 40.26 | 39.70 | 39.99 | 319,449 | +0.29(+0.73%) |
Feb 21, 2024 | 39.56 | 40.04 | 39.40 | 39.70 | 335,139 | +0.25(+0.63%) |
Feb 20, 2024 | 39.39 | 39.82 | 39.04 | 39.45 | 249,354 | -0.14(-0.35%) |
Feb 16, 2024 | 39.54 | 40.19 | 39.09 | 39.59 | 464,593 | -0.38(-0.95%) |
Feb 15, 2024 | 38.66 | 40.00 | 38.66 | 39.97 | 427,402 | +1.56(+4.06%) |
Feb 14, 2024 | 38.61 | 38.73 | 38.08 | 38.41 | 460,881 | +0.26(+0.68%) |
Feb 13, 2024 | 38.75 | 39.00 | 38.06 | 38.15 | 407,098 | -1.80(-4.51%) |
Feb 12, 2024 | 39.86 | 40.45 | 39.84 | 39.95 | 528,863 | +0.15(+0.38%) |
Feb 09, 2024 | 38.65 | 39.85 | 38.59 | 39.80 | 320,870 | +1.05(+2.71%) |
Feb 08, 2024 | 38.11 | 38.95 | 38.09 | 38.75 | 360,752 | +0.62(+1.63%) |
Feb 07, 2024 | 37.79 | 38.30 | 37.49 | 38.13 | 313,891 | +0.21(+0.55%) |
Feb 06, 2024 | 37.84 | 38.22 | 37.45 | 37.92 | 417,685 | +0.11(+0.29%) |
Feb 05, 2024 | 37.30 | 38.16 | 36.76 | 37.81 | 426,393 | -0.17(-0.45%) |
Feb 02, 2024 | 37.71 | 38.19 | 37.27 | 37.98 | 487,878 | -0.12(-0.31%) |