Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.73 | 37.93 | 37.17 | 37.17 | 11,777 | -0.92(-2.42%) |
Apr 29, 2024 | 38.26 | 38.43 | 37.83 | 38.09 | 19,459 | -0.18(-0.47%) |
Apr 26, 2024 | 37.65 | 38.27 | 37.56 | 38.27 | 13,808 | +0.81(+2.16%) |
Apr 25, 2024 | 36.88 | 37.63 | 36.82 | 37.46 | 23,458 | -0.19(-0.50%) |
Apr 24, 2024 | 38.15 | 38.26 | 37.39 | 37.65 | 24,908 | -0.28(-0.74%) |
Apr 23, 2024 | 37.03 | 38.05 | 37.03 | 37.93 | 20,745 | +0.96(+2.60%) |
Apr 22, 2024 | 36.57 | 37.15 | 36.32 | 36.97 | 53,712 | +0.65(+1.79%) |
Apr 19, 2024 | 36.90 | 37.26 | 36.26 | 36.32 | 33,312 | -0.79(-2.14%) |
Apr 18, 2024 | 37.25 | 37.70 | 36.97 | 37.11 | 25,607 | -0.04(-0.09%) |
Apr 17, 2024 | 37.86 | 37.91 | 36.94 | 37.15 | 75,005 | -0.39(-1.04%) |
Apr 16, 2024 | 37.42 | 37.72 | 37.05 | 37.54 | 198,209 | -0.09(-0.24%) |
Apr 15, 2024 | 39.21 | 39.21 | 37.54 | 37.63 | 70,538 | -1.39(-3.56%) |
Apr 12, 2024 | 39.92 | 39.92 | 38.92 | 39.02 | 34,921 | -1.27(-3.15%) |
Apr 11, 2024 | 40.17 | 40.35 | 39.60 | 40.29 | 24,481 | +0.24(+0.60%) |
Apr 10, 2024 | 39.94 | 40.36 | 39.59 | 40.05 | 48,761 | -0.48(-1.18%) |
Apr 09, 2024 | 41.03 | 41.03 | 40.24 | 40.53 | 53,264 | -0.24(-0.59%) |
Apr 08, 2024 | 40.60 | 40.79 | 40.47 | 40.77 | 40,750 | +0.62(+1.54%) |
Apr 05, 2024 | 39.89 | 40.43 | 39.75 | 40.15 | 28,795 | +0.13(+0.32%) |
Apr 04, 2024 | 41.03 | 41.09 | 40.00 | 40.02 | 79,817 | -0.53(-1.31%) |
Apr 03, 2024 | 40.14 | 40.62 | 40.14 | 40.55 | 64,287 | +0.25(+0.62%) |
Apr 02, 2024 | 40.18 | 40.36 | 39.86 | 40.30 | 49,478 | -0.64(-1.56%) |
Apr 01, 2024 | 41.54 | 41.59 | 40.91 | 40.94 | 52,901 | -0.58(-1.40%) |
Mar 28, 2024 | 41.40 | 41.80 | 41.40 | 41.52 | 38,694 | +0.17(+0.40%) |
Mar 27, 2024 | 41.89 | 41.89 | 41.25 | 41.35 | 44,962 | -0.04(-0.08%) |
Mar 26, 2024 | 42.07 | 42.13 | 41.38 | 41.39 | 36,433 | -0.46(-1.10%) |
Mar 25, 2024 | 41.46 | 42.11 | 41.46 | 41.85 | 153,345 | +0.48(+1.16%) |
Mar 22, 2024 | 41.78 | 41.78 | 41.18 | 41.37 | 64,774 | -0.46(-1.10%) |
Mar 21, 2024 | 41.86 | 42.40 | 41.68 | 41.83 | 105,113 | +0.48(+1.16%) |
Mar 20, 2024 | 40.07 | 41.40 | 40.07 | 41.35 | 69,767 | +1.30(+3.25%) |
Mar 19, 2024 | 39.59 | 40.15 | 39.31 | 40.05 | 109,633 | -0.19(-0.47%) |
Mar 18, 2024 | 40.20 | 40.34 | 39.75 | 40.24 | 38,822 | +0.39(+0.98%) |
Mar 15, 2024 | 39.64 | 40.06 | 39.52 | 39.85 | 38,048 | -0.02(-0.05%) |
Mar 14, 2024 | 40.78 | 40.78 | 39.58 | 39.87 | 29,508 | -1.07(-2.61%) |
Mar 13, 2024 | 40.69 | 41.35 | 40.69 | 40.94 | 54,918 | +0.19(+0.47%) |
Mar 12, 2024 | 40.45 | 40.86 | 39.85 | 40.75 | 45,988 | +0.24(+0.59%) |
Mar 11, 2024 | 40.67 | 41.05 | 40.32 | 40.51 | 71,248 | +0.14(+0.35%) |
Mar 08, 2024 | 40.44 | 41.39 | 40.22 | 40.37 | 48,375 | +0.22(+0.55%) |
Mar 07, 2024 | 40.15 | 40.22 | 39.83 | 40.15 | 25,558 | +0.41(+1.03%) |
Mar 06, 2024 | 39.23 | 39.90 | 39.06 | 39.74 | 33,386 | +1.10(+2.85%) |
Mar 05, 2024 | 39.28 | 39.32 | 38.53 | 38.64 | 30,457 | -1.11(-2.79%) |
Mar 04, 2024 | 39.85 | 40.05 | 39.52 | 39.75 | 35,847 | +0.07(+0.18%) |
Mar 01, 2024 | 39.36 | 39.70 | 38.91 | 39.68 | 42,128 | +0.44(+1.12%) |
Feb 29, 2024 | 39.49 | 39.51 | 38.81 | 39.24 | 54,262 | +0.18(+0.46%) |
Feb 28, 2024 | 39.20 | 39.38 | 38.94 | 39.06 | 87,583 | -0.13(-0.33%) |
Feb 27, 2024 | 39.00 | 39.26 | 38.81 | 39.19 | 97,743 | +0.66(+1.71%) |
Feb 26, 2024 | 37.54 | 38.60 | 37.54 | 38.53 | 66,149 | +1.23(+3.30%) |
Feb 23, 2024 | 37.40 | 37.58 | 37.04 | 37.30 | 68,308 | -0.14(-0.37%) |
Feb 22, 2024 | 37.52 | 37.56 | 37.16 | 37.44 | 66,546 | +0.46(+1.24%) |
Feb 21, 2024 | 36.94 | 37.19 | 36.76 | 36.98 | 127,355 | -0.83(-2.20%) |
Feb 20, 2024 | 38.24 | 38.24 | 37.36 | 37.81 | 29,128 | -0.74(-1.92%) |
Feb 16, 2024 | 38.74 | 39.11 | 38.31 | 38.55 | 35,437 | -0.08(-0.21%) |
Feb 15, 2024 | 38.38 | 38.67 | 38.12 | 38.63 | 52,947 | +0.83(+2.20%) |
Feb 14, 2024 | 37.28 | 37.81 | 37.23 | 37.80 | 64,779 | +1.49(+4.10%) |
Feb 13, 2024 | 36.22 | 36.92 | 36.05 | 36.31 | 271,312 | -1.42(-3.76%) |
Feb 12, 2024 | 37.02 | 38.20 | 37.02 | 37.73 | 139,481 | +0.70(+1.89%) |
Feb 09, 2024 | 36.73 | 37.11 | 36.57 | 37.03 | 36,326 | +0.51(+1.40%) |
Feb 08, 2024 | 35.68 | 36.71 | 35.68 | 36.52 | 63,440 | +1.21(+3.43%) |
Feb 07, 2024 | 35.04 | 35.50 | 34.86 | 35.31 | 63,722 | +0.60(+1.73%) |
Feb 06, 2024 | 34.44 | 34.74 | 34.36 | 34.71 | 39,905 | +0.50(+1.46%) |
Feb 05, 2024 | 34.89 | 34.89 | 33.89 | 34.21 | 39,009 | -0.86(-2.45%) |
Feb 02, 2024 | 34.27 | 35.10 | 34.25 | 35.07 | 72,994 | +0.55(+1.59%) |