Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 38.32 | 38.67 | 38.28 | 38.43 | 209,414 | +0.21(+0.55%) |
Apr 25, 2024 | 38.45 | 38.45 | 37.89 | 38.22 | 446,807 | -0.56(-1.44%) |
Apr 24, 2024 | 38.59 | 38.82 | 38.32 | 38.78 | 187,183 | +0.19(+0.49%) |
Apr 23, 2024 | 38.15 | 38.82 | 38.15 | 38.59 | 203,389 | +0.50(+1.31%) |
Apr 22, 2024 | 37.94 | 38.35 | 37.64 | 38.09 | 194,671 | +0.35(+0.93%) |
Apr 19, 2024 | 37.03 | 37.92 | 36.89 | 37.74 | 355,073 | +0.60(+1.61%) |
Apr 18, 2024 | 37.04 | 37.45 | 36.96 | 37.14 | 282,341 | +0.10(+0.27%) |
Apr 17, 2024 | 37.20 | 37.44 | 36.90 | 37.04 | 297,398 | +0.17(+0.46%) |
Apr 16, 2024 | 37.31 | 37.51 | 36.87 | 36.87 | 276,047 | -0.66(-1.76%) |
Apr 15, 2024 | 37.49 | 37.73 | 37.10 | 37.53 | 392,123 | +0.21(+0.56%) |
Apr 12, 2024 | 37.71 | 37.71 | 37.15 | 37.32 | 283,128 | -0.59(-1.55%) |
Apr 11, 2024 | 37.51 | 38.00 | 37.41 | 37.91 | 656,007 | +0.50(+1.33%) |
Apr 10, 2024 | 38.55 | 38.75 | 37.38 | 37.41 | 486,147 | -1.93(-4.90%) |
Apr 09, 2024 | 39.25 | 39.45 | 39.10 | 39.34 | 412,084 | +0.27(+0.69%) |
Apr 08, 2024 | 38.72 | 39.15 | 38.72 | 39.07 | 400,026 | +0.50(+1.29%) |
Apr 05, 2024 | 38.34 | 38.76 | 38.34 | 38.57 | 412,260 | +0.19(+0.49%) |
Apr 04, 2024 | 38.85 | 39.17 | 38.36 | 38.38 | 429,463 | -0.05(-0.13%) |
Apr 03, 2024 | 38.07 | 38.66 | 38.07 | 38.43 | 298,593 | +0.08(+0.21%) |
Apr 02, 2024 | 38.38 | 38.60 | 37.90 | 38.35 | 433,383 | -0.43(-1.11%) |
Apr 01, 2024 | 39.93 | 39.93 | 38.78 | 38.78 | 338,820 | -1.07(-2.68%) |
Mar 28, 2024 | 39.57 | 40.62 | 39.57 | 39.85 | 566,979 | +0.28(+0.71%) |
Mar 27, 2024 | 38.63 | 39.63 | 38.63 | 39.57 | 319,550 | +1.24(+3.23%) |
Mar 26, 2024 | 38.33 | 38.57 | 37.98 | 38.33 | 282,405 | +0.31(+0.81%) |
Mar 25, 2024 | 37.68 | 38.37 | 37.68 | 38.02 | 271,880 | +0.41(+1.09%) |
Mar 22, 2024 | 38.29 | 38.29 | 37.60 | 37.61 | 272,514 | -0.52(-1.36%) |
Mar 21, 2024 | 37.88 | 38.40 | 37.88 | 38.13 | 314,682 | +0.27(+0.71%) |
Mar 20, 2024 | 37.24 | 37.95 | 37.18 | 37.86 | 269,033 | +0.42(+1.12%) |
Mar 19, 2024 | 37.46 | 37.92 | 37.42 | 37.44 | 327,426 | -0.06(-0.16%) |
Mar 18, 2024 | 37.47 | 38.06 | 37.38 | 37.50 | 302,856 | -0.07(-0.19%) |
Mar 15, 2024 | 37.13 | 37.77 | 37.13 | 37.57 | 925,467 | +0.17(+0.45%) |
Mar 14, 2024 | 37.61 | 37.66 | 36.92 | 37.40 | 363,347 | -0.40(-1.06%) |
Mar 13, 2024 | 37.66 | 38.48 | 37.66 | 37.80 | 522,623 | -0.10(-0.26%) |
Mar 12, 2024 | 37.05 | 38.28 | 37.05 | 37.90 | 372,790 | +0.58(+1.55%) |
Mar 11, 2024 | 37.31 | 37.53 | 37.03 | 37.32 | 379,451 | -0.25(-0.66%) |
Mar 08, 2024 | 36.96 | 37.59 | 36.76 | 37.57 | 449,617 | +0.81(+2.20%) |
Mar 07, 2024 | 37.69 | 38.00 | 36.73 | 36.76 | 571,119 | -0.86(-2.28%) |
Mar 06, 2024 | 37.92 | 38.45 | 37.43 | 37.62 | 420,876 | +0.75(+2.03%) |
Mar 05, 2024 | 36.74 | 37.03 | 36.56 | 36.87 | 371,103 | -0.19(-0.51%) |
Mar 04, 2024 | 37.95 | 37.95 | 36.18 | 37.06 | 537,702 | +0.26(+0.71%) |
Mar 01, 2024 | 36.44 | 37.01 | 36.08 | 36.80 | 473,962 | +0.72(+1.99%) |
Feb 29, 2024 | 38.55 | 38.79 | 35.50 | 36.08 | 1,142,563 | -4.29(-10.64%) |
Feb 28, 2024 | 40.64 | 41.27 | 40.37 | 40.38 | 328,690 | -0.81(-1.96%) |
Feb 27, 2024 | 41.19 | 41.32 | 40.94 | 41.19 | 198,836 | +0.13(+0.32%) |
Feb 26, 2024 | 40.83 | 41.39 | 40.83 | 41.06 | 171,386 | -0.04(-0.10%) |
Feb 23, 2024 | 40.89 | 41.47 | 40.65 | 41.10 | 135,553 | +0.33(+0.81%) |
Feb 22, 2024 | 41.17 | 41.39 | 40.69 | 40.77 | 195,806 | -0.39(-0.95%) |
Feb 21, 2024 | 41.46 | 41.46 | 40.90 | 41.16 | 152,850 | -0.34(-0.82%) |
Feb 20, 2024 | 41.07 | 41.61 | 40.92 | 41.50 | 308,040 | -0.05(-0.12%) |
Feb 16, 2024 | 41.92 | 42.04 | 41.53 | 41.55 | 224,936 | -0.56(-1.33%) |
Feb 15, 2024 | 41.21 | 42.10 | 41.20 | 42.10 | 210,719 | +1.25(+3.05%) |
Feb 14, 2024 | 40.48 | 41.07 | 40.36 | 40.86 | 210,508 | +0.92(+2.30%) |
Feb 13, 2024 | 41.05 | 41.24 | 39.77 | 39.94 | 441,353 | -1.99(-4.76%) |
Feb 12, 2024 | 41.20 | 42.03 | 41.16 | 41.93 | 280,252 | +0.78(+1.89%) |
Feb 09, 2024 | 40.65 | 41.19 | 40.50 | 41.16 | 196,006 | +0.64(+1.58%) |
Feb 08, 2024 | 40.03 | 40.58 | 39.98 | 40.52 | 198,025 | +0.42(+1.04%) |
Feb 07, 2024 | 40.13 | 40.52 | 40.01 | 40.10 | 132,814 | -0.03(-0.07%) |
Feb 06, 2024 | 39.91 | 40.35 | 39.87 | 40.13 | 134,457 | +0.14(+0.35%) |
Feb 05, 2024 | 40.31 | 40.31 | 39.62 | 39.99 | 188,355 | -0.73(-1.79%) |
Feb 02, 2024 | 40.38 | 40.84 | 40.11 | 40.72 | 157,019 | -0.04(-0.10%) |