Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 39.87 | 39.87 | 39.75 | 39.75 | 539 | -0.08(-0.20%) |
Apr 25, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 33 | +0.29(+0.72%) |
Apr 24, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 0 | +0.07(+0.18%) |
Apr 23, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 75 | -0.06(-0.15%) |
Apr 22, 2024 | 39.20 | 39.53 | 39.20 | 39.53 | 121 | -0.06(-0.14%) |
Apr 19, 2024 | 37.60 | 39.59 | 37.60 | 39.59 | 444 | +1.13(+2.93%) |
Apr 18, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 5 | +0.00(+0.00%) |
Apr 17, 2024 | 38.65 | 38.65 | 37.05 | 38.47 | 2,361 | +0.47(+1.22%) |
Apr 16, 2024 | 38.20 | 38.76 | 33.54 | 38.00 | 6,147 | -0.99(-2.54%) |
Apr 15, 2024 | 40.29 | 40.29 | 38.99 | 38.99 | 383 | -0.52(-1.32%) |
Apr 12, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 100 | -0.40(-0.99%) |
Apr 11, 2024 | 38.59 | 39.91 | 38.59 | 39.91 | 212 | -0.29(-0.72%) |
Apr 10, 2024 | 38.17 | 40.20 | 38.17 | 40.20 | 1,163 | -0.61(-1.50%) |
Apr 09, 2024 | 39.05 | 40.81 | 39.05 | 40.81 | 719 | +0.91(+2.27%) |
Apr 08, 2024 | 39.60 | 39.90 | 39.60 | 39.90 | 384 | -0.51(-1.26%) |
Apr 05, 2024 | 39.36 | 40.41 | 39.36 | 40.41 | 504 | +0.58(+1.46%) |
Apr 04, 2024 | 39.95 | 39.95 | 39.83 | 39.83 | 534 | -0.68(-1.67%) |
Apr 03, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 131 | -0.05(-0.14%) |
Apr 02, 2024 | 39.12 | 40.56 | 39.12 | 40.56 | 472 | -0.67(-1.64%) |
Apr 01, 2024 | 40.18 | 41.23 | 39.51 | 41.23 | 513 | -0.20(-0.47%) |
Mar 28, 2024 | 40.98 | 41.43 | 39.50 | 41.43 | 1,213 | -0.67(-1.59%) |
Mar 27, 2024 | 40.60 | 42.10 | 40.60 | 42.10 | 458 | +2.39(+6.02%) |
Mar 26, 2024 | 39.00 | 43.31 | 38.13 | 39.71 | 6,147 | +0.20(+0.52%) |
Mar 25, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 90 | -0.03(-0.09%) |
Mar 22, 2024 | 38.50 | 39.54 | 38.50 | 39.54 | 623 | -0.97(-2.38%) |
Mar 21, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 98 | +0.29(+0.72%) |
Mar 20, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 2 | +0.00(+0.00%) |
Mar 19, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 2 | +0.16(+0.39%) |
Mar 18, 2024 | 41.09 | 41.33 | 40.06 | 40.06 | 442 | -0.04(-0.10%) |
Mar 15, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 100 | -0.96(-2.34%) |
Mar 14, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 140 | -0.47(-1.14%) |
Mar 13, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 10 | +0.46(+1.12%) |
Mar 12, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 53 | -0.22(-0.54%) |
Mar 11, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 364 | +1.29(+3.24%) |
Mar 08, 2024 | 38.10 | 41.87 | 38.10 | 40.01 | 745 | +1.41(+3.64%) |
Mar 07, 2024 | 38.66 | 39.62 | 37.25 | 38.60 | 1,589 | -4.35(-10.13%) |
Mar 06, 2024 | 40.46 | 42.95 | 39.40 | 42.95 | 4,761 | +1.95(+4.75%) |
Mar 05, 2024 | 39.36 | 41.00 | 39.36 | 41.00 | 477 | -0.04(-0.09%) |
Mar 04, 2024 | 40.01 | 42.35 | 40.01 | 41.04 | 3,590 | +0.25(+0.61%) |
Mar 01, 2024 | 40.78 | 40.79 | 39.22 | 40.79 | 1,194 | +0.05(+0.13%) |
Feb 29, 2024 | 42.34 | 42.34 | 40.74 | 40.74 | 258 | -0.29(-0.70%) |
Feb 28, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 284 | +0.35(+0.86%) |
Feb 27, 2024 | 41.99 | 41.99 | 40.67 | 40.67 | 1,130 | -0.05(-0.14%) |
Feb 26, 2024 | 40.05 | 40.73 | 40.05 | 40.73 | 1,400 | +0.33(+0.82%) |
Feb 23, 2024 | 37.05 | 40.40 | 37.05 | 40.40 | 4,495 | +1.05(+2.67%) |
Feb 22, 2024 | 38.90 | 39.50 | 38.90 | 39.35 | 8,854 | +0.71(+1.84%) |
Feb 21, 2024 | 38.70 | 38.90 | 38.10 | 38.64 | 7,291 | +0.14(+0.36%) |
Feb 20, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 89 | -0.49(-1.26%) |
Feb 16, 2024 | 38.48 | 39.00 | 38.48 | 38.99 | 1,809 | +0.62(+1.62%) |
Feb 15, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 0 | +0.00(+0.00%) |
Feb 14, 2024 | 37.69 | 38.37 | 37.69 | 38.37 | 159 | +0.38(+0.99%) |
Feb 13, 2024 | 38.01 | 38.01 | 36.02 | 37.99 | 1,967 | -0.21(-0.56%) |
Feb 12, 2024 | 37.85 | 38.39 | 37.85 | 38.20 | 327 | +0.11(+0.29%) |
Feb 09, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 100 | -0.15(-0.39%) |
Feb 08, 2024 | 38.36 | 38.36 | 38.24 | 38.24 | 205 | +0.03(+0.09%) |
Feb 07, 2024 | 38.99 | 38.99 | 38.21 | 38.21 | 162 | +0.01(+0.03%) |
Feb 06, 2024 | 37.68 | 38.20 | 37.68 | 38.20 | 179 | +0.00(+0.00%) |
Feb 05, 2024 | 38.24 | 38.50 | 37.40 | 38.20 | 1,615 | +0.00(+0.00%) |
Feb 02, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 100 | -0.45(-1.17%) |