Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.74 | 38.94 | 38.10 | 38.10 | 55,945 | -0.77(-1.98%) |
Apr 29, 2024 | 39.12 | 39.13 | 38.73 | 38.87 | 46,694 | -0.14(-0.36%) |
Apr 26, 2024 | 38.99 | 39.09 | 38.83 | 39.01 | 42,928 | +0.77(+2.02%) |
Apr 25, 2024 | 37.52 | 38.25 | 37.52 | 38.24 | 49,626 | -0.53(-1.38%) |
Apr 24, 2024 | 39.06 | 39.20 | 38.55 | 38.77 | 49,019 | -0.16(-0.40%) |
Apr 23, 2024 | 38.46 | 39.04 | 38.41 | 38.93 | 67,882 | +0.77(+2.01%) |
Apr 22, 2024 | 38.09 | 38.41 | 37.69 | 38.16 | 107,567 | +0.40(+1.06%) |
Apr 19, 2024 | 38.33 | 38.33 | 37.63 | 37.76 | 69,569 | -0.73(-1.90%) |
Apr 18, 2024 | 38.77 | 39.01 | 38.47 | 38.49 | 41,774 | -0.18(-0.47%) |
Apr 17, 2024 | 39.11 | 39.12 | 38.52 | 38.67 | 43,245 | -0.22(-0.57%) |
Apr 16, 2024 | 38.73 | 39.07 | 38.70 | 38.89 | 45,451 | +0.02(+0.05%) |
Apr 15, 2024 | 40.04 | 40.04 | 38.83 | 38.87 | 61,494 | -0.89(-2.24%) |
Apr 12, 2024 | 40.13 | 40.24 | 39.67 | 39.76 | 46,821 | -0.71(-1.75%) |
Apr 11, 2024 | 40.04 | 40.57 | 39.93 | 40.47 | 49,937 | +0.52(+1.30%) |
Apr 10, 2024 | 39.70 | 40.02 | 39.70 | 39.95 | 51,931 | -0.27(-0.67%) |
Apr 09, 2024 | 40.21 | 40.27 | 39.84 | 40.22 | 65,405 | +0.15(+0.37%) |
Apr 08, 2024 | 40.24 | 40.26 | 40.03 | 40.07 | 75,292 | -0.07(-0.17%) |
Apr 05, 2024 | 39.66 | 40.32 | 39.66 | 40.14 | 89,827 | +0.63(+1.59%) |
Apr 04, 2024 | 40.37 | 40.55 | 39.51 | 39.51 | 138,586 | -0.50(-1.25%) |
Apr 03, 2024 | 39.77 | 40.19 | 39.77 | 40.01 | 94,990 | +0.12(+0.30%) |
Apr 02, 2024 | 39.46 | 39.90 | 39.35 | 39.89 | 97,442 | -0.05(-0.13%) |
Apr 01, 2024 | 39.95 | 40.19 | 39.84 | 39.94 | 72,414 | +0.05(+0.13%) |
Mar 28, 2024 | 40.04 | 40.13 | 39.89 | 39.89 | 47,489 | -0.18(-0.45%) |
Mar 27, 2024 | 40.29 | 40.29 | 39.79 | 40.07 | 64,201 | +0.01(+0.02%) |
Mar 26, 2024 | 40.27 | 40.35 | 40.02 | 40.06 | 46,468 | -0.07(-0.17%) |
Mar 25, 2024 | 40.05 | 40.24 | 39.94 | 40.13 | 35,166 | +0.01(+0.02%) |
Mar 22, 2024 | 40.14 | 40.25 | 40.04 | 40.12 | 58,256 | -0.09(-0.22%) |
Mar 21, 2024 | 40.50 | 40.53 | 40.21 | 40.21 | 75,655 | -0.05(-0.12%) |
Mar 20, 2024 | 39.56 | 40.28 | 39.54 | 40.26 | 93,372 | +0.74(+1.87%) |
Mar 19, 2024 | 39.23 | 39.54 | 39.01 | 39.52 | 66,485 | +0.12(+0.30%) |
Mar 18, 2024 | 39.32 | 39.59 | 39.28 | 39.40 | 83,029 | +0.46(+1.18%) |
Mar 15, 2024 | 39.37 | 39.40 | 38.92 | 38.94 | 121,819 | -0.92(-2.31%) |
Mar 14, 2024 | 40.02 | 40.06 | 39.65 | 39.86 | 52,094 | -0.04(-0.10%) |
Mar 13, 2024 | 39.74 | 40.15 | 39.70 | 39.90 | 57,057 | +0.13(+0.33%) |
Mar 12, 2024 | 39.46 | 39.85 | 39.28 | 39.77 | 131,836 | +0.53(+1.35%) |
Mar 11, 2024 | 39.26 | 39.44 | 39.06 | 39.24 | 130,806 | -0.12(-0.30%) |
Mar 08, 2024 | 39.53 | 40.05 | 39.21 | 39.36 | 212,218 | -0.07(-0.18%) |
Mar 07, 2024 | 39.17 | 39.52 | 38.93 | 39.43 | 150,619 | +0.53(+1.36%) |
Mar 06, 2024 | 39.11 | 39.26 | 38.77 | 38.90 | 301,298 | +0.18(+0.46%) |
Mar 05, 2024 | 39.18 | 39.19 | 38.52 | 38.72 | 141,145 | -0.80(-2.02%) |
Mar 04, 2024 | 39.71 | 39.77 | 39.50 | 39.52 | 67,436 | -0.25(-0.63%) |
Mar 01, 2024 | 39.27 | 39.79 | 39.27 | 39.77 | 96,296 | +0.58(+1.48%) |
Feb 29, 2024 | 38.98 | 39.30 | 38.84 | 39.19 | 34,822 | +0.45(+1.16%) |
Feb 28, 2024 | 38.73 | 38.92 | 38.67 | 38.74 | 43,007 | -0.18(-0.46%) |
Feb 27, 2024 | 38.87 | 38.92 | 38.61 | 38.92 | 950,891 | +0.20(+0.52%) |
Feb 26, 2024 | 38.71 | 38.89 | 38.66 | 38.72 | 36,838 | +0.00(+0.00%) |
Feb 23, 2024 | 38.86 | 38.97 | 38.48 | 38.72 | 184,435 | -0.17(-0.44%) |
Feb 22, 2024 | 38.96 | 39.03 | 38.72 | 38.89 | 780,777 | +0.77(+2.02%) |
Feb 21, 2024 | 38.02 | 38.21 | 37.76 | 38.12 | 1,869,021 | -0.18(-0.47%) |
Feb 20, 2024 | 38.44 | 38.61 | 37.98 | 38.30 | 308,416 | -0.45(-1.16%) |
Feb 16, 2024 | 39.32 | 39.32 | 38.72 | 38.75 | 78,875 | -0.80(-2.02%) |
Feb 15, 2024 | 39.18 | 39.55 | 39.11 | 39.55 | 488,488 | +0.35(+0.89%) |
Feb 14, 2024 | 38.69 | 39.22 | 38.63 | 39.20 | 77,849 | +0.95(+2.48%) |
Feb 13, 2024 | 38.03 | 38.62 | 37.92 | 38.25 | 96,965 | -0.88(-2.25%) |
Feb 12, 2024 | 39.26 | 39.56 | 39.12 | 39.13 | 70,374 | -0.16(-0.41%) |
Feb 09, 2024 | 39.03 | 39.38 | 38.95 | 39.29 | 91,565 | +0.31(+0.80%) |
Feb 08, 2024 | 38.86 | 39.07 | 38.78 | 38.98 | 94,164 | +0.25(+0.65%) |
Feb 07, 2024 | 38.38 | 38.82 | 38.35 | 38.73 | 88,271 | +0.33(+0.86%) |
Feb 06, 2024 | 38.48 | 38.52 | 38.17 | 38.40 | 81,350 | +0.10(+0.26%) |
Feb 05, 2024 | 38.43 | 38.44 | 38.00 | 38.30 | 98,091 | -0.27(-0.70%) |
Feb 02, 2024 | 38.09 | 38.66 | 37.74 | 38.57 | 217,479 | +1.27(+3.40%) |