Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 37.66 | 38.79 | 37.14 | 38.66 | 155,121 | +1.01(+2.68%) |
Apr 22, 2024 | 36.75 | 37.74 | 36.52 | 37.65 | 219,935 | +1.24(+3.41%) |
Apr 19, 2024 | 35.45 | 36.45 | 35.45 | 36.41 | 310,314 | +0.85(+2.39%) |
Apr 18, 2024 | 35.67 | 36.01 | 35.47 | 35.56 | 186,547 | -0.08(-0.22%) |
Apr 17, 2024 | 36.31 | 36.54 | 35.50 | 35.64 | 280,649 | -0.51(-1.41%) |
Apr 16, 2024 | 34.00 | 36.58 | 33.35 | 36.15 | 493,764 | +1.52(+4.39%) |
Apr 15, 2024 | 34.77 | 35.14 | 34.23 | 34.63 | 211,685 | +0.15(+0.44%) |
Apr 12, 2024 | 34.46 | 34.80 | 34.46 | 34.48 | 126,051 | -0.46(-1.32%) |
Apr 11, 2024 | 34.79 | 35.27 | 34.45 | 34.94 | 85,746 | +0.25(+0.72%) |
Apr 10, 2024 | 35.40 | 35.40 | 34.27 | 34.69 | 152,087 | -1.92(-5.24%) |
Apr 09, 2024 | 36.76 | 37.05 | 36.43 | 36.61 | 75,431 | -0.06(-0.16%) |
Apr 08, 2024 | 36.24 | 36.88 | 36.24 | 36.67 | 120,188 | +0.55(+1.52%) |
Apr 05, 2024 | 35.55 | 36.27 | 35.42 | 36.12 | 105,887 | +0.29(+0.81%) |
Apr 04, 2024 | 36.50 | 36.92 | 35.73 | 35.83 | 160,306 | -0.21(-0.58%) |
Apr 03, 2024 | 35.66 | 36.21 | 35.66 | 36.04 | 138,029 | -0.06(-0.17%) |
Apr 02, 2024 | 36.20 | 36.42 | 35.92 | 36.10 | 135,675 | -0.75(-2.04%) |
Apr 01, 2024 | 37.97 | 37.97 | 36.63 | 36.85 | 122,681 | -0.81(-2.15%) |
Mar 28, 2024 | 37.61 | 38.39 | 37.20 | 37.66 | 143,652 | +0.01(+0.03%) |
Mar 27, 2024 | 36.32 | 37.70 | 36.32 | 37.65 | 98,320 | +1.69(+4.70%) |
Mar 26, 2024 | 36.41 | 36.41 | 35.84 | 35.96 | 82,713 | -0.07(-0.19%) |
Mar 25, 2024 | 36.58 | 37.33 | 35.97 | 36.03 | 103,833 | -0.33(-0.91%) |
Mar 22, 2024 | 37.54 | 37.54 | 36.35 | 36.36 | 79,372 | -0.89(-2.39%) |
Mar 21, 2024 | 37.17 | 37.84 | 36.59 | 37.25 | 192,258 | +1.31(+3.64%) |
Mar 20, 2024 | 34.17 | 36.37 | 34.13 | 35.94 | 123,809 | +1.54(+4.48%) |
Mar 19, 2024 | 34.34 | 34.70 | 34.32 | 34.40 | 79,158 | +0.07(+0.20%) |
Mar 18, 2024 | 34.80 | 35.00 | 34.31 | 34.33 | 91,744 | -0.55(-1.58%) |
Mar 15, 2024 | 34.41 | 35.18 | 34.41 | 34.88 | 307,855 | +0.41(+1.19%) |
Mar 14, 2024 | 35.08 | 35.19 | 34.23 | 34.47 | 162,086 | -0.97(-2.74%) |
Mar 13, 2024 | 35.46 | 36.12 | 35.32 | 35.44 | 82,476 | -0.24(-0.67%) |
Mar 12, 2024 | 36.22 | 36.22 | 35.38 | 35.68 | 69,782 | -0.71(-1.95%) |
Mar 11, 2024 | 36.56 | 36.73 | 36.26 | 36.39 | 67,119 | -0.25(-0.68%) |
Mar 08, 2024 | 37.04 | 37.11 | 36.53 | 36.64 | 104,446 | +0.20(+0.55%) |
Mar 07, 2024 | 36.21 | 36.75 | 35.97 | 36.44 | 70,190 | +0.50(+1.39%) |
Mar 06, 2024 | 36.12 | 36.55 | 35.24 | 35.94 | 83,771 | -0.02(-0.06%) |
Mar 05, 2024 | 34.77 | 36.26 | 34.32 | 35.96 | 87,652 | +1.05(+3.01%) |
Mar 04, 2024 | 35.03 | 35.75 | 34.79 | 34.91 | 62,651 | -0.14(-0.40%) |
Mar 01, 2024 | 35.49 | 35.49 | 34.70 | 35.05 | 87,432 | -0.59(-1.66%) |
Feb 29, 2024 | 35.69 | 36.28 | 35.31 | 35.64 | 105,689 | +0.79(+2.27%) |
Feb 28, 2024 | 34.73 | 35.18 | 34.73 | 34.85 | 63,662 | -0.30(-0.85%) |
Feb 27, 2024 | 35.43 | 35.80 | 35.06 | 35.15 | 63,694 | -0.11(-0.31%) |
Feb 26, 2024 | 35.27 | 35.68 | 34.83 | 35.26 | 90,855 | -0.34(-0.96%) |
Feb 23, 2024 | 35.72 | 36.27 | 35.19 | 35.60 | 66,041 | -0.19(-0.53%) |
Feb 22, 2024 | 35.95 | 36.00 | 35.30 | 35.79 | 120,177 | -0.33(-0.91%) |
Feb 21, 2024 | 36.76 | 36.76 | 35.88 | 36.12 | 115,088 | -0.71(-1.93%) |
Feb 20, 2024 | 36.68 | 37.55 | 36.68 | 36.83 | 105,382 | -0.56(-1.50%) |
Feb 16, 2024 | 37.23 | 37.63 | 36.85 | 37.39 | 101,257 | -0.21(-0.56%) |
Feb 15, 2024 | 36.11 | 37.79 | 36.11 | 37.60 | 136,245 | +1.86(+5.20%) |
Feb 14, 2024 | 35.79 | 35.88 | 35.19 | 35.74 | 118,118 | +0.57(+1.62%) |
Feb 13, 2024 | 35.61 | 36.33 | 34.62 | 35.17 | 169,861 | -1.90(-5.13%) |
Feb 12, 2024 | 36.35 | 37.62 | 36.35 | 37.07 | 121,372 | +0.75(+2.06%) |
Feb 09, 2024 | 35.60 | 36.44 | 35.15 | 36.32 | 131,556 | +0.78(+2.18%) |
Feb 08, 2024 | 35.17 | 35.65 | 34.87 | 35.54 | 155,825 | +0.14(+0.39%) |
Feb 07, 2024 | 35.74 | 35.74 | 34.49 | 35.40 | 126,980 | -0.42(-1.17%) |
Feb 06, 2024 | 35.73 | 36.11 | 35.39 | 35.82 | 160,537 | +0.04(+0.11%) |
Feb 05, 2024 | 36.02 | 36.24 | 35.41 | 35.78 | 138,150 | -0.85(-2.31%) |
Feb 02, 2024 | 35.89 | 36.99 | 35.80 | 36.63 | 134,316 | -0.28(-0.76%) |