Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 38.61 | 39.33 | 37.98 | 39.13 | 256,510 | -0.07(-0.18%) |
Apr 23, 2024 | 39.11 | 40.00 | 39.03 | 39.20 | 285,312 | -0.51(-1.28%) |
Apr 22, 2024 | 39.59 | 40.08 | 39.43 | 39.71 | 126,953 | +0.03(+0.08%) |
Apr 19, 2024 | 37.99 | 39.73 | 37.99 | 39.68 | 166,380 | +1.50(+3.93%) |
Apr 18, 2024 | 37.94 | 38.47 | 37.82 | 38.18 | 127,705 | +0.23(+0.61%) |
Apr 17, 2024 | 38.10 | 38.57 | 37.88 | 37.95 | 126,287 | -0.08(-0.21%) |
Apr 16, 2024 | 37.91 | 38.38 | 37.66 | 38.03 | 88,025 | -0.30(-0.78%) |
Apr 15, 2024 | 38.42 | 38.82 | 37.93 | 38.33 | 99,662 | +0.03(+0.08%) |
Apr 12, 2024 | 37.83 | 38.43 | 37.83 | 38.30 | 110,324 | +0.10(+0.26%) |
Apr 11, 2024 | 38.35 | 38.35 | 37.62 | 38.20 | 97,114 | +0.20(+0.53%) |
Apr 10, 2024 | 38.15 | 38.31 | 37.33 | 38.00 | 174,489 | -1.31(-3.33%) |
Apr 09, 2024 | 39.28 | 39.69 | 39.00 | 39.31 | 70,058 | +0.11(+0.28%) |
Apr 08, 2024 | 39.07 | 39.75 | 37.74 | 39.20 | 76,241 | +0.13(+0.33%) |
Apr 05, 2024 | 39.06 | 39.28 | 38.70 | 39.07 | 84,366 | -0.18(-0.46%) |
Apr 04, 2024 | 38.93 | 39.90 | 38.93 | 39.25 | 267,912 | +0.68(+1.76%) |
Apr 03, 2024 | 38.18 | 38.61 | 38.09 | 38.57 | 167,205 | +0.25(+0.65%) |
Apr 02, 2024 | 38.78 | 39.15 | 38.26 | 38.32 | 127,725 | -0.87(-2.22%) |
Apr 01, 2024 | 40.66 | 40.66 | 39.08 | 39.19 | 152,575 | -1.37(-3.38%) |
Mar 28, 2024 | 40.16 | 40.63 | 40.40 | 40.56 | 243,264 | +0.39(+0.97%) |
Mar 27, 2024 | 39.23 | 40.22 | 39.23 | 40.17 | 94,118 | +0.97(+2.47%) |
Mar 26, 2024 | 39.30 | 39.30 | 38.44 | 39.20 | 103,906 | +0.13(+0.33%) |
Mar 25, 2024 | 38.90 | 39.49 | 38.72 | 39.07 | 85,456 | +0.31(+0.80%) |
Mar 22, 2024 | 39.93 | 40.00 | 38.72 | 38.76 | 112,213 | -1.11(-2.78%) |
Mar 21, 2024 | 39.55 | 39.97 | 39.40 | 39.87 | 272,184 | +0.65(+1.66%) |
Mar 20, 2024 | 38.22 | 39.65 | 38.01 | 39.22 | 277,494 | +0.85(+2.22%) |
Mar 19, 2024 | 38.25 | 38.78 | 38.20 | 38.37 | 83,101 | +0.15(+0.39%) |
Mar 18, 2024 | 38.10 | 38.43 | 37.61 | 38.22 | 113,322 | +0.08(+0.21%) |
Mar 15, 2024 | 37.33 | 38.47 | 37.33 | 38.14 | 290,505 | +0.57(+1.52%) |
Mar 14, 2024 | 38.85 | 39.28 | 37.42 | 37.57 | 200,911 | -1.28(-3.29%) |
Mar 13, 2024 | 38.94 | 39.57 | 38.48 | 38.85 | 99,374 | -0.26(-0.66%) |
Mar 12, 2024 | 39.45 | 39.45 | 38.76 | 39.11 | 85,722 | -0.34(-0.86%) |
Mar 11, 2024 | 39.74 | 40.04 | 39.39 | 39.45 | 69,296 | -0.39(-0.97%) |
Mar 08, 2024 | 40.72 | 40.80 | 39.81 | 39.83 | 135,220 | -0.25(-0.62%) |
Mar 07, 2024 | 40.46 | 40.68 | 39.71 | 40.08 | 106,346 | +0.03(+0.07%) |
Mar 06, 2024 | 39.85 | 40.58 | 39.11 | 40.05 | 150,948 | +0.26(+0.65%) |
Mar 05, 2024 | 38.61 | 40.02 | 38.58 | 39.79 | 108,815 | +1.04(+2.69%) |
Mar 04, 2024 | 39.39 | 40.07 | 38.64 | 38.75 | 79,124 | -0.65(-1.64%) |
Mar 01, 2024 | 39.35 | 39.44 | 38.23 | 39.40 | 121,712 | -0.27(-0.68%) |
Feb 29, 2024 | 40.08 | 40.44 | 39.35 | 39.66 | 93,654 | +0.42(+1.06%) |
Feb 28, 2024 | 39.25 | 39.49 | 39.16 | 39.25 | 92,806 | -0.35(-0.88%) |
Feb 27, 2024 | 39.74 | 40.07 | 39.25 | 39.60 | 75,281 | +0.19(+0.48%) |
Feb 26, 2024 | 40.37 | 40.84 | 39.39 | 39.41 | 133,332 | -1.16(-2.87%) |
Feb 23, 2024 | 40.21 | 41.06 | 39.78 | 40.57 | 102,259 | +0.33(+0.81%) |
Feb 22, 2024 | 40.28 | 40.45 | 39.82 | 40.24 | 142,133 | -0.24(-0.59%) |
Feb 21, 2024 | 40.16 | 40.52 | 39.83 | 40.48 | 195,421 | +0.32(+0.79%) |
Feb 20, 2024 | 40.26 | 40.93 | 40.02 | 40.16 | 202,567 | -0.60(-1.46%) |
Feb 16, 2024 | 40.66 | 41.38 | 39.71 | 40.76 | 157,843 | -0.30(-0.73%) |
Feb 15, 2024 | 39.77 | 41.17 | 39.74 | 41.06 | 164,485 | +1.65(+4.19%) |
Feb 14, 2024 | 39.06 | 39.50 | 38.62 | 39.41 | 137,878 | +0.85(+2.22%) |
Feb 13, 2024 | 39.19 | 39.46 | 38.11 | 38.55 | 176,020 | -1.95(-4.81%) |
Feb 12, 2024 | 39.70 | 41.06 | 39.70 | 40.50 | 162,553 | +0.84(+2.13%) |
Feb 09, 2024 | 38.86 | 39.70 | 38.52 | 39.65 | 134,826 | +0.52(+1.32%) |
Feb 08, 2024 | 39.24 | 39.64 | 38.88 | 39.14 | 131,305 | -0.26(-0.66%) |
Feb 07, 2024 | 39.41 | 39.80 | 38.30 | 39.40 | 124,411 | +0.13(+0.33%) |
Feb 06, 2024 | 39.31 | 39.80 | 38.95 | 39.27 | 150,495 | -0.10(-0.25%) |
Feb 05, 2024 | 39.60 | 39.85 | 39.05 | 39.37 | 131,863 | -0.79(-1.98%) |
Feb 02, 2024 | 39.47 | 40.32 | 39.47 | 40.16 | 182,417 | -0.15(-0.37%) |