Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.71 | 37.71 | 37.46 | 37.46 | 1,669 | -0.47(-1.24%) |
Apr 29, 2024 | 37.86 | 37.99 | 37.78 | 37.93 | 2,867 | -0.07(-0.19%) |
Apr 26, 2024 | 37.99 | 38.04 | 37.95 | 38.01 | 1,879 | +0.30(+0.78%) |
Apr 25, 2024 | 37.53 | 37.71 | 37.53 | 37.71 | 175 | +0.09(+0.25%) |
Apr 24, 2024 | 37.54 | 37.62 | 37.54 | 37.62 | 834 | -0.41(-1.09%) |
Apr 23, 2024 | 37.97 | 38.10 | 37.94 | 38.03 | 3,810 | +0.20(+0.52%) |
Apr 22, 2024 | 37.82 | 37.92 | 37.65 | 37.83 | 3,085 | +0.41(+1.11%) |
Apr 19, 2024 | 37.34 | 37.48 | 37.34 | 37.42 | 2,177 | +0.11(+0.29%) |
Apr 18, 2024 | 37.24 | 37.51 | 37.16 | 37.31 | 5,366 | +0.18(+0.48%) |
Apr 17, 2024 | 37.39 | 37.39 | 37.11 | 37.13 | 1,200 | -0.13(-0.34%) |
Apr 16, 2024 | 37.38 | 37.38 | 37.23 | 37.26 | 6,715 | -0.31(-0.82%) |
Apr 15, 2024 | 38.21 | 38.21 | 37.50 | 37.57 | 7,636 | -0.62(-1.62%) |
Apr 12, 2024 | 38.24 | 38.27 | 38.11 | 38.19 | 3,217 | -0.49(-1.27%) |
Apr 11, 2024 | 38.55 | 38.68 | 38.41 | 38.68 | 3,580 | +0.10(+0.26%) |
Apr 10, 2024 | 38.67 | 38.67 | 38.38 | 38.58 | 4,535 | -0.30(-0.78%) |
Apr 09, 2024 | 38.89 | 39.16 | 38.75 | 38.88 | 9,115 | +0.09(+0.23%) |
Apr 08, 2024 | 39.02 | 39.02 | 38.79 | 38.79 | 2,322 | -0.06(-0.15%) |
Apr 05, 2024 | 38.68 | 38.85 | 38.68 | 38.85 | 2,283 | +0.44(+1.16%) |
Apr 04, 2024 | 38.79 | 38.88 | 38.38 | 38.41 | 131,194 | +0.04(+0.11%) |
Apr 03, 2024 | 38.27 | 38.47 | 38.18 | 38.36 | 6,377 | +0.34(+0.89%) |
Apr 02, 2024 | 38.50 | 38.50 | 37.88 | 38.03 | 1,942 | -0.19(-0.50%) |
Apr 01, 2024 | 38.57 | 38.94 | 37.62 | 38.22 | 35,395 | -0.41(-1.07%) |
Mar 28, 2024 | 38.32 | 38.78 | 38.32 | 38.63 | 11,551 | +0.47(+1.22%) |
Mar 27, 2024 | 38.05 | 38.19 | 38.05 | 38.16 | 4,744 | +0.26(+0.68%) |
Mar 26, 2024 | 37.94 | 38.00 | 37.90 | 37.90 | 2,933 | +0.14(+0.37%) |
Mar 25, 2024 | 37.73 | 37.83 | 37.70 | 37.77 | 2,521 | +0.04(+0.11%) |
Mar 22, 2024 | 37.88 | 37.93 | 37.62 | 37.72 | 4,237 | -0.32(-0.84%) |
Mar 21, 2024 | 38.18 | 38.18 | 38.00 | 38.04 | 5,921 | -0.04(-0.11%) |
Mar 20, 2024 | 37.81 | 38.08 | 37.75 | 38.08 | 3,466 | +0.38(+1.00%) |
Mar 19, 2024 | 37.80 | 37.80 | 37.61 | 37.70 | 7,632 | -0.62(-1.62%) |
Mar 18, 2024 | 38.38 | 38.40 | 38.33 | 38.33 | 1,910 | -0.16(-0.41%) |
Mar 15, 2024 | 38.89 | 38.89 | 37.41 | 38.48 | 13,465 | +0.23(+0.61%) |
Mar 14, 2024 | 38.49 | 38.51 | 37.45 | 38.25 | 9,804 | +0.69(+1.83%) |
Mar 13, 2024 | 37.88 | 37.88 | 37.40 | 37.56 | 22,915 | -1.11(-2.88%) |
Mar 12, 2024 | 38.63 | 38.70 | 38.53 | 38.68 | 3,971 | +0.05(+0.14%) |
Mar 11, 2024 | 38.60 | 38.70 | 38.50 | 38.62 | 4,403 | -0.49(-1.24%) |
Mar 08, 2024 | 39.31 | 39.31 | 39.05 | 39.11 | 3,369 | +0.14(+0.35%) |
Mar 07, 2024 | 38.82 | 39.02 | 38.82 | 38.97 | 6,408 | +0.24(+0.63%) |
Mar 06, 2024 | 38.84 | 38.90 | 38.63 | 38.73 | 6,974 | +0.14(+0.37%) |
Mar 05, 2024 | 38.73 | 38.81 | 38.55 | 38.59 | 6,759 | -0.59(-1.52%) |
Mar 04, 2024 | 39.22 | 39.29 | 39.00 | 39.18 | 6,549 | -0.34(-0.87%) |
Mar 01, 2024 | 39.34 | 39.60 | 39.34 | 39.52 | 8,271 | +0.37(+0.94%) |
Feb 29, 2024 | 39.14 | 39.23 | 38.91 | 39.16 | 7,861 | +0.28(+0.72%) |
Feb 28, 2024 | 39.00 | 39.00 | 38.58 | 38.88 | 8,224 | -0.46(-1.16%) |
Feb 27, 2024 | 39.36 | 39.36 | 39.25 | 39.33 | 7,062 | -0.04(-0.10%) |
Feb 26, 2024 | 39.50 | 39.50 | 39.33 | 39.37 | 7,084 | -0.18(-0.44%) |
Feb 23, 2024 | 39.56 | 39.68 | 39.52 | 39.55 | 5,687 | +0.22(+0.55%) |
Feb 22, 2024 | 39.26 | 39.35 | 39.26 | 39.33 | 7,398 | +0.55(+1.41%) |
Feb 21, 2024 | 38.67 | 38.92 | 38.62 | 38.78 | 5,159 | -0.59(-1.51%) |
Feb 20, 2024 | 39.17 | 39.48 | 39.17 | 39.38 | 12,133 | +0.21(+0.53%) |
Feb 16, 2024 | 38.97 | 39.32 | 38.66 | 39.17 | 18,084 | +0.26(+0.67%) |
Feb 15, 2024 | 38.76 | 38.96 | 38.76 | 38.91 | 6,041 | +0.34(+0.87%) |
Feb 14, 2024 | 38.54 | 38.62 | 38.45 | 38.57 | 10,146 | +0.46(+1.22%) |
Feb 13, 2024 | 38.25 | 38.25 | 38.03 | 38.11 | 6,516 | -0.49(-1.27%) |
Feb 12, 2024 | 38.50 | 38.68 | 38.50 | 38.60 | 6,682 | -0.07(-0.18%) |
Feb 09, 2024 | 38.46 | 38.75 | 38.46 | 38.66 | 9,319 | +0.23(+0.59%) |
Feb 08, 2024 | 38.44 | 38.52 | 38.41 | 38.44 | 12,495 | -0.22(-0.56%) |
Feb 07, 2024 | 38.65 | 38.73 | 38.60 | 38.66 | 11,700 | -0.06(-0.15%) |
Feb 06, 2024 | 38.58 | 38.76 | 38.58 | 38.72 | 4,576 | +0.86(+2.28%) |
Feb 05, 2024 | 37.75 | 37.92 | 37.70 | 37.85 | 16,152 | -0.49(-1.28%) |
Feb 02, 2024 | 37.96 | 38.36 | 37.96 | 38.34 | 4,717 | +0.31(+0.80%) |