Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.27 | 37.27 | 36.56 | 36.57 | 2,249 | -0.74(-1.98%) |
Apr 29, 2024 | 37.03 | 37.31 | 37.02 | 37.31 | 1,624 | +0.38(+1.02%) |
Apr 26, 2024 | 36.61 | 37.02 | 36.61 | 36.93 | 1,303 | +0.42(+1.16%) |
Apr 25, 2024 | 36.04 | 36.52 | 36.04 | 36.51 | 3,522 | +0.24(+0.67%) |
Apr 24, 2024 | 36.53 | 36.63 | 36.16 | 36.26 | 4,756 | -0.03(-0.07%) |
Apr 23, 2024 | 36.05 | 36.38 | 36.05 | 36.29 | 1,494 | +0.90(+2.54%) |
Apr 22, 2024 | 35.21 | 35.62 | 34.93 | 35.39 | 18,449 | +0.34(+0.97%) |
Apr 19, 2024 | 35.80 | 35.80 | 35.05 | 35.05 | 888 | -1.08(-3.00%) |
Apr 18, 2024 | 36.33 | 36.33 | 36.13 | 36.13 | 987 | -0.40(-1.09%) |
Apr 17, 2024 | 36.54 | 36.63 | 36.53 | 36.53 | 2,004 | -0.57(-1.54%) |
Apr 16, 2024 | 36.95 | 37.16 | 36.92 | 37.10 | 2,072 | +0.12(+0.32%) |
Apr 15, 2024 | 37.98 | 37.98 | 36.95 | 36.98 | 4,223 | -0.73(-1.93%) |
Apr 12, 2024 | 38.15 | 38.15 | 37.70 | 37.71 | 1,686 | -0.80(-2.08%) |
Apr 11, 2024 | 37.92 | 38.51 | 37.92 | 38.51 | 2,556 | +0.64(+1.70%) |
Apr 10, 2024 | 37.83 | 37.97 | 37.81 | 37.87 | 3,911 | -0.35(-0.92%) |
Apr 09, 2024 | 38.69 | 38.69 | 37.91 | 38.22 | 2,332 | -0.17(-0.43%) |
Apr 08, 2024 | 38.58 | 38.58 | 38.31 | 38.38 | 3,540 | +0.07(+0.19%) |
Apr 05, 2024 | 37.85 | 38.38 | 37.81 | 38.31 | 891 | +0.51(+1.35%) |
Apr 04, 2024 | 38.94 | 38.94 | 37.80 | 37.80 | 3,072 | -0.74(-1.92%) |
Apr 03, 2024 | 38.23 | 38.70 | 38.23 | 38.54 | 2,434 | +0.30(+0.79%) |
Apr 02, 2024 | 37.94 | 38.24 | 37.93 | 38.24 | 2,444 | -0.42(-1.08%) |
Apr 01, 2024 | 38.80 | 38.80 | 38.50 | 38.65 | 76,678 | +0.01(+0.04%) |
Mar 28, 2024 | 38.46 | 38.73 | 38.46 | 38.64 | 38,910 | +0.02(+0.06%) |
Mar 27, 2024 | 38.78 | 38.78 | 38.36 | 38.62 | 2,267 | +0.02(+0.05%) |
Mar 26, 2024 | 39.07 | 39.07 | 38.60 | 38.60 | 9,106 | -0.17(-0.45%) |
Mar 25, 2024 | 38.75 | 38.90 | 38.75 | 38.77 | 2,647 | -0.03(-0.07%) |
Mar 22, 2024 | 38.88 | 38.93 | 38.60 | 38.80 | 9,023 | -0.17(-0.44%) |
Mar 21, 2024 | 39.03 | 39.22 | 38.96 | 38.97 | 2,912 | +0.41(+1.07%) |
Mar 20, 2024 | 38.13 | 38.65 | 38.13 | 38.56 | 4,028 | +0.57(+1.49%) |
Mar 19, 2024 | 37.90 | 37.99 | 37.68 | 37.99 | 1,496 | -0.06(-0.17%) |
Mar 18, 2024 | 38.26 | 38.26 | 38.03 | 38.05 | 4,348 | +0.27(+0.71%) |
Mar 15, 2024 | 37.93 | 37.97 | 37.78 | 37.78 | 2,325 | -0.44(-1.14%) |
Mar 14, 2024 | 38.56 | 38.56 | 38.09 | 38.22 | 1,659 | -0.26(-0.68%) |
Mar 13, 2024 | 38.81 | 38.81 | 38.47 | 38.48 | 2,825 | -0.33(-0.84%) |
Mar 12, 2024 | 38.32 | 38.81 | 38.06 | 38.81 | 5,286 | +0.75(+1.98%) |
Mar 11, 2024 | 38.40 | 38.40 | 37.87 | 38.06 | 9,094 | -0.44(-1.14%) |
Mar 08, 2024 | 39.35 | 39.52 | 38.50 | 38.50 | 9,042 | -0.61(-1.56%) |
Mar 07, 2024 | 38.83 | 39.11 | 38.76 | 39.11 | 5,402 | +0.57(+1.47%) |
Mar 06, 2024 | 38.78 | 38.78 | 38.41 | 38.54 | 7,154 | +0.42(+1.09%) |
Mar 05, 2024 | 38.66 | 38.66 | 37.93 | 38.12 | 5,433 | -0.75(-1.92%) |
Mar 04, 2024 | 39.00 | 39.06 | 38.84 | 38.87 | 9,003 | +0.01(+0.04%) |
Mar 01, 2024 | 38.25 | 38.89 | 38.25 | 38.86 | 8,162 | +0.65(+1.70%) |
Feb 29, 2024 | 38.01 | 38.21 | 37.92 | 38.21 | 3,500 | +0.47(+1.24%) |
Feb 28, 2024 | 37.88 | 37.88 | 37.71 | 37.74 | 4,139 | -0.20(-0.51%) |
Feb 27, 2024 | 38.12 | 38.12 | 37.80 | 37.93 | 8,964 | +0.00(+0.01%) |
Feb 26, 2024 | 37.92 | 38.05 | 37.92 | 37.93 | 6,641 | +0.17(+0.45%) |
Feb 23, 2024 | 38.00 | 38.00 | 37.56 | 37.76 | 4,953 | -0.05(-0.13%) |
Feb 22, 2024 | 37.32 | 37.81 | 37.32 | 37.81 | 3,182 | +1.39(+3.81%) |
Feb 21, 2024 | 36.41 | 36.43 | 36.30 | 36.42 | 2,418 | -0.36(-0.98%) |
Feb 20, 2024 | 37.09 | 37.09 | 36.78 | 36.78 | 1,884 | -0.64(-1.72%) |
Feb 16, 2024 | 37.81 | 37.81 | 37.40 | 37.43 | 1,052 | -0.36(-0.96%) |
Feb 15, 2024 | 37.80 | 37.82 | 37.69 | 37.79 | 8,472 | +0.14(+0.37%) |
Feb 14, 2024 | 37.31 | 37.65 | 37.26 | 37.65 | 3,551 | +0.74(+2.01%) |
Feb 13, 2024 | 36.69 | 37.16 | 36.47 | 36.91 | 3,735 | -0.60(-1.61%) |
Feb 12, 2024 | 37.70 | 37.90 | 37.47 | 37.51 | 4,422 | -0.20(-0.52%) |
Feb 09, 2024 | 37.41 | 37.71 | 37.41 | 37.71 | 4,718 | +0.36(+0.97%) |
Feb 08, 2024 | 37.14 | 37.41 | 37.14 | 37.34 | 2,028 | +0.21(+0.58%) |
Feb 07, 2024 | 36.76 | 37.19 | 36.76 | 37.13 | 5,082 | +0.60(+1.65%) |
Feb 06, 2024 | 36.58 | 36.58 | 36.33 | 36.53 | 3,439 | -0.09(-0.24%) |
Feb 05, 2024 | 36.65 | 36.65 | 36.45 | 36.62 | 5,450 | -0.04(-0.12%) |
Feb 02, 2024 | 35.92 | 36.72 | 35.92 | 36.66 | 4,100 | +0.92(+2.59%) |