Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 39.05 | 39.22 | 38.96 | 39.10 | 1,060,488 | +0.09(+0.23%) |
Apr 22, 2024 | 38.40 | 39.02 | 38.39 | 39.01 | 838,060 | +0.54(+1.40%) |
Apr 19, 2024 | 38.11 | 38.55 | 38.09 | 38.47 | 845,681 | +0.42(+1.10%) |
Apr 18, 2024 | 37.81 | 38.11 | 37.47 | 38.05 | 600,522 | +0.41(+1.09%) |
Apr 17, 2024 | 37.29 | 37.71 | 37.06 | 37.64 | 1,213,331 | +0.50(+1.35%) |
Apr 16, 2024 | 37.41 | 37.51 | 36.86 | 37.14 | 722,190 | -0.40(-1.07%) |
Apr 15, 2024 | 37.91 | 37.95 | 37.30 | 37.54 | 554,648 | -0.08(-0.21%) |
Apr 12, 2024 | 37.97 | 38.11 | 37.49 | 37.62 | 447,773 | -0.33(-0.87%) |
Apr 11, 2024 | 38.34 | 38.39 | 37.57 | 37.95 | 832,380 | -0.25(-0.65%) |
Apr 10, 2024 | 38.86 | 38.86 | 37.92 | 38.20 | 793,129 | -1.04(-2.65%) |
Apr 09, 2024 | 39.34 | 39.42 | 39.04 | 39.24 | 422,510 | +0.06(+0.15%) |
Apr 08, 2024 | 38.95 | 39.20 | 38.78 | 39.18 | 531,557 | +0.38(+0.98%) |
Apr 05, 2024 | 38.81 | 38.86 | 38.51 | 38.80 | 517,710 | -0.26(-0.67%) |
Apr 04, 2024 | 39.51 | 39.66 | 38.90 | 39.06 | 673,089 | -0.25(-0.64%) |
Apr 03, 2024 | 39.35 | 39.47 | 39.18 | 39.31 | 658,804 | -0.08(-0.20%) |
Apr 02, 2024 | 39.16 | 39.49 | 39.16 | 39.39 | 491,457 | +0.08(+0.20%) |
Apr 01, 2024 | 39.41 | 39.47 | 39.06 | 39.31 | 492,787 | -0.20(-0.51%) |
Mar 28, 2024 | 39.50 | 39.46 | 39.46 | 39.51 | 762,427 | +0.14(+0.36%) |
Mar 27, 2024 | 38.95 | 39.38 | 38.95 | 39.37 | 879,889 | +0.43(+1.10%) |
Mar 26, 2024 | 39.36 | 39.36 | 38.90 | 38.94 | 652,818 | -0.40(-1.02%) |
Mar 25, 2024 | 39.60 | 39.71 | 39.30 | 39.34 | 600,530 | -0.18(-0.46%) |
Mar 22, 2024 | 39.80 | 39.81 | 39.48 | 39.52 | 445,454 | -0.09(-0.23%) |
Mar 21, 2024 | 39.69 | 39.89 | 39.55 | 39.61 | 662,443 | -0.06(-0.15%) |
Mar 20, 2024 | 39.34 | 39.73 | 39.25 | 39.67 | 534,382 | +0.31(+0.79%) |
Mar 19, 2024 | 39.44 | 39.70 | 39.33 | 39.36 | 418,859 | -0.21(-0.53%) |
Mar 18, 2024 | 39.74 | 39.77 | 39.44 | 39.57 | 675,833 | -0.15(-0.38%) |
Mar 15, 2024 | 39.38 | 39.87 | 39.23 | 39.72 | 892,997 | +0.33(+0.84%) |
Mar 14, 2024 | 39.54 | 39.63 | 39.09 | 39.39 | 678,467 | -0.34(-0.86%) |
Mar 13, 2024 | 39.87 | 39.94 | 39.56 | 39.73 | 605,470 | +0.00(+0.00%) |
Mar 12, 2024 | 39.87 | 39.98 | 39.57 | 39.73 | 522,766 | -0.32(-0.80%) |
Mar 11, 2024 | 39.95 | 40.22 | 39.83 | 40.05 | 393,394 | +0.00(+0.00%) |
Mar 08, 2024 | 40.35 | 40.42 | 40.03 | 40.05 | 677,102 | -0.21(-0.52%) |
Mar 07, 2024 | 39.66 | 40.33 | 39.61 | 40.26 | 1,012,671 | +0.82(+2.08%) |
Mar 06, 2024 | 39.36 | 39.61 | 39.27 | 39.44 | 797,699 | +0.42(+1.08%) |
Mar 05, 2024 | 39.23 | 39.40 | 38.81 | 39.02 | 863,602 | +0.02(+0.05%) |
Mar 04, 2024 | 38.48 | 39.06 | 38.33 | 39.00 | 645,201 | +0.44(+1.14%) |
Mar 01, 2024 | 38.50 | 38.69 | 38.25 | 38.56 | 1,479,490 | -0.02(-0.05%) |
Feb 29, 2024 | 38.68 | 38.88 | 38.51 | 38.58 | 1,345,270 | -0.05(-0.13%) |
Feb 28, 2024 | 38.72 | 38.81 | 38.56 | 38.63 | 652,613 | -0.09(-0.23%) |
Feb 27, 2024 | 38.67 | 38.81 | 38.45 | 38.72 | 933,356 | +0.13(+0.34%) |
Feb 26, 2024 | 39.30 | 39.30 | 38.49 | 38.59 | 1,606,926 | -0.77(-1.96%) |
Feb 23, 2024 | 39.95 | 40.03 | 39.22 | 39.36 | 1,171,723 | -0.54(-1.35%) |
Feb 22, 2024 | 39.68 | 39.94 | 39.37 | 39.90 | 1,233,218 | +0.07(+0.18%) |
Feb 21, 2024 | 39.73 | 39.92 | 39.60 | 39.83 | 1,181,004 | +0.18(+0.45%) |
Feb 20, 2024 | 39.28 | 39.84 | 39.24 | 39.65 | 1,770,099 | +0.38(+0.97%) |
Feb 16, 2024 | 39.07 | 39.37 | 38.94 | 39.27 | 961,300 | +0.14(+0.36%) |
Feb 15, 2024 | 38.74 | 39.14 | 38.61 | 39.13 | 8,525,831 | +1.31(+3.46%) |
Feb 14, 2024 | 37.52 | 37.83 | 37.36 | 37.82 | 798,589 | +0.36(+0.96%) |
Feb 13, 2024 | 38.04 | 38.22 | 37.23 | 37.46 | 867,343 | -0.94(-2.46%) |
Feb 12, 2024 | 38.09 | 38.53 | 38.09 | 38.41 | 1,043,375 | +0.38(+1.00%) |
Feb 09, 2024 | 37.91 | 38.28 | 37.42 | 38.03 | 898,261 | +0.12(+0.31%) |
Feb 08, 2024 | 38.12 | 38.22 | 37.76 | 37.91 | 917,869 | -0.38(-0.99%) |
Feb 07, 2024 | 38.79 | 39.00 | 38.14 | 38.29 | 929,409 | -0.32(-0.83%) |
Feb 06, 2024 | 38.34 | 38.65 | 38.21 | 38.61 | 759,637 | +0.21(+0.56%) |
Feb 05, 2024 | 38.62 | 38.62 | 38.07 | 38.40 | 803,802 | -0.55(-1.40%) |
Feb 02, 2024 | 38.95 | 39.07 | 38.26 | 38.94 | 1,429,457 | -0.45(-1.14%) |