Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 38.82 | 39.00 | 37.57 | 37.61 | 5,976 | -1.57(-4.01%) |
Apr 18, 2024 | 39.00 | 39.18 | 38.80 | 39.18 | 134,384 | +0.07(+0.18%) |
Apr 17, 2024 | 38.52 | 39.17 | 38.52 | 39.11 | 2,242 | +0.01(+0.03%) |
Apr 16, 2024 | 39.00 | 39.36 | 38.80 | 39.10 | 5,307 | +0.10(+0.26%) |
Apr 15, 2024 | 39.30 | 39.42 | 38.91 | 39.00 | 6,937 | -0.30(-0.76%) |
Apr 12, 2024 | 39.25 | 39.92 | 39.25 | 39.30 | 14,618 | -0.20(-0.51%) |
Apr 11, 2024 | 39.51 | 39.70 | 39.50 | 39.50 | 7,576 | +0.00(+0.00%) |
Apr 10, 2024 | 39.50 | 39.51 | 39.46 | 39.50 | 5,983 | +0.07(+0.18%) |
Apr 09, 2024 | 39.44 | 39.50 | 39.40 | 39.43 | 951 | -0.08(-0.20%) |
Apr 08, 2024 | 39.50 | 39.69 | 39.50 | 39.51 | 2,805 | -0.08(-0.20%) |
Apr 05, 2024 | 39.19 | 39.61 | 38.95 | 39.59 | 4,115 | +0.09(+0.23%) |
Apr 04, 2024 | 39.70 | 40.12 | 39.50 | 39.50 | 16,728 | -0.20(-0.50%) |
Apr 03, 2024 | 39.04 | 39.70 | 38.88 | 39.70 | 9,016 | +0.73(+1.87%) |
Apr 02, 2024 | 39.00 | 39.09 | 38.97 | 38.97 | 3,095 | -0.03(-0.08%) |
Apr 01, 2024 | 38.94 | 39.12 | 38.94 | 39.00 | 2,906 | -0.21(-0.54%) |
Mar 28, 2024 | 39.21 | 0 | -0.16(-0.41%) | |||
Mar 27, 2024 | 39.21 | 39.45 | 39.08 | 39.37 | 4,463 | +0.12(+0.31%) |
Mar 26, 2024 | 38.70 | 39.32 | 38.70 | 39.25 | 105,431 | +0.35(+0.90%) |
Mar 25, 2024 | 38.72 | 39.17 | 38.72 | 38.90 | 3,984 | +0.20(+0.52%) |
Mar 22, 2024 | 39.00 | 39.05 | 38.50 | 38.70 | 17,386 | -0.30(-0.77%) |
Mar 21, 2024 | 38.90 | 39.21 | 38.90 | 39.00 | 7,849 | +0.05(+0.13%) |
Mar 20, 2024 | 38.66 | 38.95 | 38.65 | 38.95 | 3,387 | +0.29(+0.75%) |
Mar 19, 2024 | 38.52 | 38.66 | 38.52 | 38.66 | 4,456 | -0.10(-0.26%) |
Mar 18, 2024 | 38.50 | 38.76 | 38.50 | 38.76 | 5,204 | +0.26(+0.68%) |
Mar 15, 2024 | 38.50 | 38.87 | 38.50 | 38.50 | 6,361 | -0.14(-0.36%) |
Mar 14, 2024 | 38.20 | 38.89 | 38.20 | 38.64 | 2,105 | +0.34(+0.89%) |
Mar 13, 2024 | 37.96 | 38.30 | 37.96 | 38.30 | 3,770 | +0.22(+0.58%) |
Mar 12, 2024 | 37.52 | 38.08 | 37.52 | 38.08 | 13,169 | +0.38(+1.01%) |
Mar 11, 2024 | 37.51 | 37.90 | 37.51 | 37.70 | 5,469 | -0.16(-0.42%) |
Mar 08, 2024 | 37.95 | 37.95 | 37.64 | 37.86 | 20,739 | +0.36(+0.96%) |
Mar 07, 2024 | 37.21 | 37.53 | 37.15 | 37.50 | 24,205 | +0.33(+0.89%) |
Mar 06, 2024 | 37.83 | 37.83 | 37.00 | 37.17 | 14,983 | -0.75(-1.98%) |
Mar 05, 2024 | 38.00 | 38.36 | 37.92 | 37.92 | 9,579 | +0.17(+0.45%) |
Mar 04, 2024 | 38.01 | 38.02 | 37.42 | 37.75 | 29,852 | -0.35(-0.92%) |
Mar 01, 2024 | 36.75 | 38.10 | 36.10 | 38.10 | 23,588 | +1.20(+3.25%) |
Feb 29, 2024 | 38.99 | 38.99 | 36.40 | 36.90 | 21,519 | -2.45(-6.23%) |
Feb 28, 2024 | 39.60 | 40.09 | 38.97 | 39.35 | 12,876 | -0.50(-1.25%) |
Feb 27, 2024 | 39.03 | 39.85 | 39.03 | 39.85 | 12,963 | +0.84(+2.15%) |
Feb 26, 2024 | 39.47 | 39.48 | 38.72 | 39.01 | 6,439 | -0.32(-0.81%) |
Feb 23, 2024 | 38.84 | 39.35 | 38.84 | 39.33 | 4,884 | +0.68(+1.76%) |
Feb 22, 2024 | 38.51 | 39.17 | 38.26 | 38.65 | 8,366 | +0.15(+0.39%) |
Feb 21, 2024 | 38.50 | 38.57 | 38.50 | 38.50 | 2,467 | +0.00(+0.00%) |
Feb 20, 2024 | 38.82 | 38.85 | 38.39 | 38.50 | 1,890 | -0.20(-0.52%) |
Feb 16, 2024 | 38.70 | 0 | +0.01(+0.03%) | |||
Feb 15, 2024 | 38.25 | 39.05 | 38.25 | 38.69 | 4,400 | +0.36(+0.94%) |
Feb 14, 2024 | 38.26 | 38.37 | 38.25 | 38.33 | 5,993 | +0.05(+0.13%) |
Feb 13, 2024 | 38.28 | 38.59 | 38.25 | 38.28 | 9,955 | -0.07(-0.18%) |
Feb 12, 2024 | 38.26 | 38.45 | 38.25 | 38.35 | 4,408 | +0.10(+0.26%) |
Feb 09, 2024 | 38.18 | 38.40 | 38.18 | 38.25 | 1,626 | +0.05(+0.13%) |
Feb 08, 2024 | 38.20 | 38.40 | 38.15 | 38.20 | 2,542 | +0.00(+0.00%) |
Feb 07, 2024 | 38.50 | 38.51 | 38.02 | 38.20 | 10,245 | -0.31(-0.80%) |
Feb 06, 2024 | 38.87 | 39.19 | 38.27 | 38.51 | 7,284 | -0.04(-0.10%) |
Feb 05, 2024 | 37.99 | 38.95 | 37.99 | 38.55 | 6,730 | -0.01(-0.03%) |
Feb 02, 2024 | 38.00 | 38.65 | 37.63 | 38.56 | 6,191 | -0.03(-0.08%) |