Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 38.05 | 38.61 | 37.71 | 38.58 | 344,194 | +0.27(+0.70%) |
Apr 23, 2024 | 38.00 | 38.45 | 37.90 | 38.31 | 257,264 | +0.31(+0.82%) |
Apr 22, 2024 | 37.60 | 38.16 | 37.40 | 38.00 | 231,943 | +0.32(+0.85%) |
Apr 19, 2024 | 36.52 | 37.77 | 36.52 | 37.68 | 327,335 | +1.09(+2.98%) |
Apr 18, 2024 | 36.09 | 36.69 | 35.99 | 36.59 | 187,601 | +0.70(+1.95%) |
Apr 17, 2024 | 35.77 | 36.11 | 35.70 | 35.89 | 267,558 | +0.38(+1.07%) |
Apr 16, 2024 | 35.64 | 35.73 | 35.25 | 35.51 | 244,930 | -0.22(-0.62%) |
Apr 15, 2024 | 36.26 | 36.27 | 35.49 | 35.73 | 261,921 | -0.40(-1.11%) |
Apr 12, 2024 | 35.96 | 36.26 | 35.80 | 36.13 | 239,726 | +0.06(+0.17%) |
Apr 11, 2024 | 36.00 | 36.32 | 35.66 | 36.07 | 237,578 | +0.36(+1.01%) |
Apr 10, 2024 | 36.36 | 36.37 | 35.41 | 35.71 | 345,458 | -0.99(-2.70%) |
Apr 09, 2024 | 36.79 | 37.05 | 36.68 | 36.70 | 166,517 | -0.08(-0.22%) |
Apr 08, 2024 | 36.50 | 36.98 | 36.50 | 36.78 | 204,898 | +0.37(+1.02%) |
Apr 05, 2024 | 36.53 | 36.65 | 36.11 | 36.41 | 164,207 | -0.34(-0.93%) |
Apr 04, 2024 | 37.36 | 37.36 | 36.57 | 36.75 | 195,178 | -0.23(-0.62%) |
Apr 03, 2024 | 36.76 | 37.14 | 36.42 | 36.98 | 232,476 | +0.17(+0.46%) |
Apr 02, 2024 | 36.79 | 37.14 | 36.68 | 36.81 | 304,230 | -0.31(-0.84%) |
Apr 01, 2024 | 37.22 | 37.37 | 36.85 | 37.12 | 216,288 | -0.10(-0.27%) |
Mar 28, 2024 | 36.72 | 37.30 | 36.67 | 37.22 | 351,654 | +0.55(+1.50%) |
Mar 27, 2024 | 35.83 | 36.70 | 35.75 | 36.67 | 616,054 | +1.07(+3.01%) |
Mar 26, 2024 | 36.42 | 36.59 | 35.58 | 35.60 | 323,246 | -0.75(-2.06%) |
Mar 25, 2024 | 36.14 | 36.46 | 36.12 | 36.35 | 216,531 | +0.46(+1.28%) |
Mar 22, 2024 | 36.75 | 36.75 | 35.87 | 35.89 | 266,879 | -0.60(-1.64%) |
Mar 21, 2024 | 36.54 | 36.72 | 36.12 | 36.49 | 278,986 | +0.03(+0.08%) |
Mar 20, 2024 | 36.15 | 36.69 | 36.00 | 36.46 | 213,323 | +0.39(+1.08%) |
Mar 19, 2024 | 36.04 | 36.40 | 35.87 | 36.07 | 211,230 | +0.18(+0.50%) |
Mar 18, 2024 | 36.44 | 36.73 | 35.76 | 35.89 | 316,056 | -0.46(-1.27%) |
Mar 15, 2024 | 36.25 | 36.68 | 35.90 | 36.35 | 760,929 | +0.19(+0.53%) |
Mar 14, 2024 | 36.67 | 36.86 | 35.81 | 36.16 | 461,814 | -0.80(-2.16%) |
Mar 13, 2024 | 37.65 | 38.23 | 36.84 | 36.96 | 344,462 | -0.77(-2.04%) |
Mar 12, 2024 | 38.14 | 38.14 | 37.38 | 37.73 | 243,102 | -0.57(-1.49%) |
Mar 11, 2024 | 37.70 | 38.43 | 37.70 | 38.30 | 217,467 | +0.60(+1.59%) |
Mar 08, 2024 | 37.84 | 37.99 | 37.51 | 37.70 | 202,488 | +0.15(+0.40%) |
Mar 07, 2024 | 37.53 | 37.76 | 37.34 | 37.55 | 198,763 | +0.17(+0.45%) |
Mar 06, 2024 | 37.44 | 37.58 | 37.10 | 37.38 | 223,326 | +0.18(+0.48%) |
Mar 05, 2024 | 37.69 | 37.85 | 37.10 | 37.20 | 293,049 | -0.48(-1.27%) |
Mar 04, 2024 | 36.78 | 37.69 | 36.78 | 37.68 | 288,257 | +0.75(+2.03%) |
Mar 01, 2024 | 36.79 | 37.20 | 36.09 | 36.93 | 286,185 | +0.19(+0.52%) |
Feb 29, 2024 | 37.43 | 37.43 | 36.71 | 36.74 | 527,381 | -0.41(-1.10%) |
Feb 28, 2024 | 36.40 | 37.18 | 36.37 | 37.15 | 444,294 | +0.58(+1.59%) |
Feb 27, 2024 | 36.79 | 36.82 | 36.32 | 36.57 | 482,790 | -0.03(-0.08%) |
Feb 26, 2024 | 35.88 | 36.65 | 35.40 | 36.60 | 683,996 | +0.75(+2.09%) |
Feb 23, 2024 | 37.85 | 38.01 | 35.60 | 35.85 | 912,222 | -3.91(-9.83%) |
Feb 22, 2024 | 38.51 | 39.77 | 38.09 | 39.76 | 3,217,858 | +0.89(+2.29%) |
Feb 21, 2024 | 39.22 | 39.71 | 38.58 | 38.87 | 602,746 | -0.29(-0.74%) |
Feb 20, 2024 | 37.15 | 39.18 | 37.00 | 39.16 | 827,131 | +2.67(+7.32%) |
Feb 16, 2024 | 35.96 | 36.62 | 35.62 | 36.49 | 263,772 | +0.43(+1.19%) |
Feb 15, 2024 | 35.72 | 36.20 | 35.72 | 36.06 | 416,542 | +0.53(+1.49%) |
Feb 14, 2024 | 35.27 | 35.65 | 35.00 | 35.53 | 206,026 | +0.39(+1.11%) |
Feb 13, 2024 | 36.05 | 36.49 | 34.99 | 35.14 | 286,372 | -1.48(-4.04%) |
Feb 12, 2024 | 35.24 | 36.67 | 35.24 | 36.62 | 276,812 | +1.49(+4.24%) |
Feb 09, 2024 | 35.20 | 35.52 | 34.95 | 35.13 | 441,807 | -0.23(-0.65%) |
Feb 08, 2024 | 35.50 | 35.73 | 35.12 | 35.36 | 368,679 | -0.26(-0.73%) |
Feb 07, 2024 | 35.75 | 35.99 | 35.54 | 35.62 | 198,940 | -0.13(-0.36%) |
Feb 06, 2024 | 35.77 | 36.10 | 35.56 | 35.75 | 300,720 | -0.09(-0.25%) |
Feb 05, 2024 | 36.79 | 36.79 | 35.80 | 35.84 | 397,283 | -1.10(-2.98%) |
Feb 02, 2024 | 36.88 | 37.24 | 36.40 | 36.94 | 288,156 | -0.09(-0.24%) |