Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 36.55 | 37.03 | 36.36 | 36.46 | 142,519 | -0.28(-0.76%) |
Apr 23, 2024 | 35.83 | 37.12 | 35.83 | 36.74 | 193,547 | +0.75(+2.08%) |
Apr 22, 2024 | 36.33 | 36.56 | 35.88 | 35.99 | 235,414 | -0.03(-0.08%) |
Apr 19, 2024 | 35.94 | 36.69 | 35.94 | 36.02 | 200,357 | -0.02(-0.06%) |
Apr 18, 2024 | 36.03 | 36.40 | 35.75 | 36.04 | 79,360 | +0.03(+0.08%) |
Apr 17, 2024 | 36.74 | 36.92 | 35.98 | 36.01 | 55,526 | -0.38(-1.04%) |
Apr 16, 2024 | 36.41 | 36.77 | 35.83 | 36.39 | 61,988 | -0.18(-0.49%) |
Apr 15, 2024 | 36.89 | 37.06 | 36.33 | 36.57 | 54,412 | -0.11(-0.30%) |
Apr 12, 2024 | 37.21 | 37.22 | 36.59 | 36.68 | 44,093 | -0.85(-2.26%) |
Apr 11, 2024 | 37.46 | 37.81 | 37.27 | 37.53 | 45,435 | +0.10(+0.27%) |
Apr 10, 2024 | 37.95 | 37.95 | 37.04 | 37.43 | 70,065 | -1.07(-2.78%) |
Apr 09, 2024 | 38.67 | 38.78 | 38.23 | 38.50 | 39,627 | -0.17(-0.44%) |
Apr 08, 2024 | 38.91 | 39.12 | 38.42 | 38.67 | 31,242 | -0.05(-0.13%) |
Apr 05, 2024 | 38.39 | 38.85 | 38.29 | 38.72 | 61,565 | +0.30(+0.78%) |
Apr 04, 2024 | 38.75 | 38.96 | 38.08 | 38.42 | 53,723 | +0.01(+0.03%) |
Apr 03, 2024 | 38.19 | 38.98 | 38.09 | 38.41 | 105,226 | -0.05(-0.13%) |
Apr 02, 2024 | 38.53 | 38.62 | 37.75 | 38.46 | 59,854 | -0.47(-1.21%) |
Apr 01, 2024 | 39.79 | 40.00 | 38.91 | 38.93 | 38,775 | -0.62(-1.57%) |
Mar 28, 2024 | 39.35 | 39.85 | 39.18 | 39.55 | 96,312 | +0.24(+0.61%) |
Mar 27, 2024 | 38.78 | 39.35 | 38.62 | 39.31 | 48,929 | +0.79(+2.05%) |
Mar 26, 2024 | 38.80 | 38.86 | 38.42 | 38.52 | 54,733 | -0.06(-0.16%) |
Mar 25, 2024 | 38.90 | 39.22 | 38.38 | 38.58 | 39,476 | -0.36(-0.92%) |
Mar 22, 2024 | 39.36 | 39.36 | 38.90 | 38.94 | 56,955 | -0.42(-1.07%) |
Mar 21, 2024 | 38.41 | 39.46 | 38.06 | 39.36 | 102,993 | +1.01(+2.63%) |
Mar 20, 2024 | 37.40 | 38.54 | 37.26 | 38.35 | 68,729 | +0.84(+2.24%) |
Mar 19, 2024 | 37.01 | 37.69 | 36.75 | 37.51 | 80,856 | +0.43(+1.16%) |
Mar 18, 2024 | 37.03 | 37.49 | 36.91 | 37.08 | 103,668 | +0.10(+0.27%) |
Mar 15, 2024 | 36.28 | 37.08 | 36.05 | 36.98 | 329,492 | +0.54(+1.48%) |
Mar 14, 2024 | 36.87 | 36.87 | 36.09 | 36.44 | 67,427 | -0.46(-1.25%) |
Mar 13, 2024 | 36.80 | 36.97 | 36.65 | 36.90 | 83,042 | -0.13(-0.35%) |
Mar 12, 2024 | 37.00 | 37.17 | 36.42 | 37.03 | 74,748 | -0.09(-0.24%) |
Mar 11, 2024 | 37.30 | 37.46 | 36.45 | 37.12 | 51,148 | -0.44(-1.17%) |
Mar 08, 2024 | 37.32 | 38.15 | 36.95 | 37.56 | 74,308 | +0.69(+1.87%) |
Mar 07, 2024 | 36.68 | 36.98 | 36.36 | 36.87 | 72,023 | +0.57(+1.57%) |
Mar 06, 2024 | 36.27 | 36.90 | 35.93 | 36.30 | 71,648 | +0.30(+0.83%) |
Mar 05, 2024 | 36.83 | 37.22 | 35.83 | 36.00 | 74,717 | -1.21(-3.25%) |
Mar 04, 2024 | 37.22 | 37.94 | 36.99 | 37.21 | 58,216 | -0.08(-0.21%) |
Mar 01, 2024 | 37.35 | 37.56 | 37.01 | 37.29 | 47,302 | -0.04(-0.11%) |
Feb 29, 2024 | 36.91 | 37.44 | 36.45 | 37.33 | 92,383 | +0.92(+2.53%) |
Feb 28, 2024 | 36.28 | 36.56 | 36.19 | 36.41 | 37,857 | -0.24(-0.65%) |
Feb 27, 2024 | 36.88 | 37.08 | 36.41 | 36.65 | 76,174 | +0.07(+0.19%) |
Feb 26, 2024 | 36.11 | 36.59 | 35.79 | 36.58 | 45,456 | +0.21(+0.58%) |
Feb 23, 2024 | 36.18 | 36.59 | 36.17 | 36.37 | 35,274 | +0.05(+0.14%) |
Feb 22, 2024 | 36.45 | 36.75 | 36.27 | 36.32 | 37,868 | -0.24(-0.66%) |
Feb 21, 2024 | 36.73 | 36.73 | 36.28 | 36.56 | 49,636 | -0.18(-0.49%) |
Feb 20, 2024 | 37.23 | 37.59 | 36.57 | 36.74 | 90,532 | -0.91(-2.42%) |
Feb 16, 2024 | 38.44 | 38.55 | 37.45 | 37.65 | 63,202 | -0.96(-2.49%) |
Feb 15, 2024 | 36.99 | 38.66 | 36.86 | 38.61 | 133,843 | +2.08(+5.69%) |
Feb 14, 2024 | 35.80 | 36.69 | 35.66 | 36.53 | 128,007 | +1.22(+3.46%) |
Feb 13, 2024 | 35.89 | 36.20 | 34.84 | 35.31 | 84,542 | -1.60(-4.34%) |
Feb 12, 2024 | 36.24 | 37.31 | 35.75 | 36.91 | 88,560 | +0.66(+1.81%) |
Feb 09, 2024 | 35.82 | 36.27 | 35.46 | 36.26 | 48,997 | +0.67(+1.87%) |
Feb 08, 2024 | 34.99 | 35.60 | 34.99 | 35.59 | 91,276 | +0.55(+1.56%) |
Feb 07, 2024 | 34.69 | 35.17 | 34.31 | 35.04 | 52,769 | +0.27(+0.77%) |
Feb 06, 2024 | 34.45 | 35.30 | 34.42 | 34.77 | 52,483 | +0.38(+1.10%) |
Feb 05, 2024 | 34.02 | 34.46 | 33.50 | 34.39 | 106,416 | +0.22(+0.64%) |
Feb 02, 2024 | 34.59 | 35.12 | 33.75 | 34.18 | 57,443 | +0.54(+1.60%) |