Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 37.79 | 38.13 | 37.48 | 38.07 | 5,639 | +0.64(+1.71%) |
Apr 25, 2024 | 36.91 | 37.43 | 36.88 | 37.43 | 7,523 | -0.05(-0.13%) |
Apr 24, 2024 | 37.74 | 37.74 | 37.40 | 37.48 | 8,984 | -0.23(-0.61%) |
Apr 23, 2024 | 37.16 | 37.79 | 37.16 | 37.71 | 15,776 | +0.75(+2.03%) |
Apr 22, 2024 | 36.89 | 37.09 | 36.56 | 36.96 | 14,299 | +0.39(+1.07%) |
Apr 19, 2024 | 36.89 | 36.93 | 36.38 | 36.57 | 9,571 | -0.54(-1.46%) |
Apr 18, 2024 | 37.21 | 37.48 | 37.06 | 37.11 | 3,120 | +0.04(+0.09%) |
Apr 17, 2024 | 37.46 | 37.46 | 36.97 | 37.07 | 6,026 | -0.14(-0.36%) |
Apr 16, 2024 | 37.02 | 37.39 | 36.99 | 37.21 | 5,889 | +0.03(+0.08%) |
Apr 15, 2024 | 38.19 | 38.29 | 37.18 | 37.18 | 7,324 | -0.71(-1.87%) |
Apr 12, 2024 | 38.38 | 38.39 | 37.84 | 37.89 | 7,319 | -0.70(-1.81%) |
Apr 11, 2024 | 38.36 | 38.72 | 38.23 | 38.59 | 6,202 | +0.32(+0.84%) |
Apr 10, 2024 | 38.18 | 38.51 | 38.15 | 38.27 | 13,845 | -0.53(-1.37%) |
Apr 09, 2024 | 38.85 | 38.86 | 38.51 | 38.80 | 7,327 | +0.09(+0.23%) |
Apr 08, 2024 | 38.71 | 38.81 | 38.60 | 38.71 | 8,355 | +0.14(+0.36%) |
Apr 05, 2024 | 38.22 | 38.70 | 38.22 | 38.57 | 26,064 | +0.56(+1.47%) |
Apr 04, 2024 | 38.95 | 38.97 | 38.01 | 38.01 | 5,768 | -0.49(-1.27%) |
Apr 03, 2024 | 38.34 | 38.66 | 38.34 | 38.50 | 10,204 | +0.10(+0.26%) |
Apr 02, 2024 | 38.30 | 38.40 | 38.11 | 38.40 | 7,453 | -0.29(-0.75%) |
Apr 01, 2024 | 39.13 | 39.15 | 36.63 | 38.69 | 25,267 | -0.41(-1.05%) |
Mar 28, 2024 | 39.28 | 39.28 | 39.08 | 39.10 | 4,073 | -0.02(-0.05%) |
Mar 27, 2024 | 39.32 | 39.32 | 38.93 | 39.12 | 10,505 | +0.21(+0.54%) |
Mar 26, 2024 | 39.16 | 39.27 | 38.91 | 38.91 | 4,474 | -0.02(-0.05%) |
Mar 25, 2024 | 39.06 | 39.14 | 38.93 | 38.93 | 12,140 | -0.13(-0.33%) |
Mar 22, 2024 | 39.42 | 39.42 | 39.06 | 39.06 | 25,715 | -0.45(-1.14%) |
Mar 21, 2024 | 39.50 | 39.72 | 39.50 | 39.51 | 10,955 | +0.23(+0.59%) |
Mar 20, 2024 | 38.52 | 39.28 | 38.52 | 39.28 | 15,678 | +0.78(+2.03%) |
Mar 19, 2024 | 38.24 | 38.53 | 38.15 | 38.50 | 5,647 | +0.14(+0.36%) |
Mar 18, 2024 | 38.41 | 38.52 | 38.27 | 38.36 | 13,004 | +0.23(+0.60%) |
Mar 15, 2024 | 38.39 | 38.51 | 38.10 | 38.13 | 3,923 | -0.43(-1.12%) |
Mar 14, 2024 | 38.76 | 38.82 | 38.34 | 38.56 | 8,821 | -0.17(-0.44%) |
Mar 13, 2024 | 38.71 | 38.93 | 38.68 | 38.73 | 14,094 | +0.24(+0.62%) |
Mar 12, 2024 | 38.41 | 38.64 | 38.28 | 38.49 | 8,909 | +0.21(+0.55%) |
Mar 11, 2024 | 38.38 | 38.48 | 38.16 | 38.28 | 10,640 | -0.22(-0.57%) |
Mar 08, 2024 | 38.59 | 38.99 | 38.36 | 38.50 | 11,421 | +0.02(+0.05%) |
Mar 07, 2024 | 38.36 | 38.63 | 38.34 | 38.48 | 37,882 | +0.34(+0.89%) |
Mar 06, 2024 | 38.31 | 38.40 | 38.09 | 38.14 | 12,541 | +0.07(+0.18%) |
Mar 05, 2024 | 38.28 | 38.28 | 37.90 | 38.07 | 11,552 | -0.42(-1.09%) |
Mar 04, 2024 | 38.67 | 38.67 | 38.41 | 38.49 | 11,290 | -0.07(-0.18%) |
Mar 01, 2024 | 38.06 | 38.62 | 38.06 | 38.56 | 30,106 | +0.46(+1.21%) |
Feb 29, 2024 | 38.25 | 38.25 | 38.02 | 38.10 | 8,411 | +0.28(+0.74%) |
Feb 28, 2024 | 37.75 | 38.03 | 37.75 | 37.82 | 20,232 | -0.13(-0.34%) |
Feb 27, 2024 | 37.73 | 38.02 | 37.70 | 37.95 | 6,148 | +0.50(+1.34%) |
Feb 26, 2024 | 37.50 | 37.66 | 37.44 | 37.45 | 17,950 | -0.20(-0.53%) |
Feb 23, 2024 | 37.66 | 37.74 | 37.51 | 37.65 | 33,781 | +0.29(+0.76%) |
Feb 22, 2024 | 37.15 | 37.46 | 37.06 | 37.36 | 36,254 | +0.69(+1.89%) |
Feb 21, 2024 | 36.73 | 36.74 | 36.46 | 36.67 | 8,293 | -0.09(-0.24%) |
Feb 20, 2024 | 36.87 | 36.90 | 36.59 | 36.76 | 8,200 | -0.37(-1.00%) |
Feb 16, 2024 | 37.38 | 37.38 | 37.10 | 37.13 | 8,308 | -0.61(-1.62%) |
Feb 15, 2024 | 37.28 | 37.74 | 37.27 | 37.74 | 14,421 | +0.58(+1.56%) |
Feb 14, 2024 | 36.75 | 37.16 | 36.65 | 37.16 | 8,674 | +0.86(+2.37%) |
Feb 13, 2024 | 36.31 | 36.56 | 36.09 | 36.30 | 9,250 | -0.84(-2.26%) |
Feb 12, 2024 | 36.91 | 37.39 | 36.91 | 37.14 | 8,145 | +0.24(+0.65%) |
Feb 09, 2024 | 36.77 | 36.93 | 36.66 | 36.90 | 5,127 | -0.05(-0.14%) |
Feb 08, 2024 | 36.66 | 36.95 | 36.66 | 36.95 | 9,330 | +0.31(+0.85%) |
Feb 07, 2024 | 36.39 | 36.71 | 36.33 | 36.64 | 8,002 | +0.13(+0.36%) |
Feb 06, 2024 | 36.12 | 36.51 | 36.12 | 36.51 | 29,628 | +0.38(+1.05%) |
Feb 05, 2024 | 36.25 | 36.28 | 35.95 | 36.13 | 8,799 | -0.33(-0.91%) |
Feb 02, 2024 | 35.94 | 36.59 | 35.94 | 36.46 | 18,237 | +0.59(+1.64%) |