Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 36.59 | 37.95 | 36.59 | 37.83 | 18,279 | -0.05(-0.13%) |
Apr 24, 2024 | 39.13 | 39.13 | 37.88 | 37.88 | 23,949 | +0.16(+0.42%) |
Apr 23, 2024 | 37.38 | 37.99 | 37.18 | 37.72 | 38,894 | +0.21(+0.56%) |
Apr 22, 2024 | 37.16 | 37.59 | 37.02 | 37.51 | 44,680 | +0.92(+2.51%) |
Apr 19, 2024 | 36.69 | 36.99 | 36.52 | 36.59 | 17,967 | -0.15(-0.41%) |
Apr 18, 2024 | 36.90 | 36.90 | 36.20 | 36.74 | 43,164 | +1.14(+3.20%) |
Apr 17, 2024 | 35.51 | 35.76 | 35.51 | 35.60 | 53,776 | +0.56(+1.60%) |
Apr 16, 2024 | 36.10 | 36.10 | 34.93 | 35.04 | 79,849 | -0.96(-2.67%) |
Apr 15, 2024 | 37.41 | 37.41 | 36.00 | 36.00 | 53,579 | -0.20(-0.55%) |
Apr 12, 2024 | 37.20 | 37.20 | 36.07 | 36.20 | 25,039 | -0.06(-0.17%) |
Apr 11, 2024 | 37.02 | 37.04 | 36.26 | 36.26 | 42,642 | -0.62(-1.68%) |
Apr 10, 2024 | 36.92 | 37.70 | 36.88 | 36.88 | 30,029 | -0.19(-0.51%) |
Apr 09, 2024 | 36.53 | 37.81 | 36.53 | 37.07 | 53,746 | +0.55(+1.51%) |
Apr 08, 2024 | 36.78 | 36.78 | 36.52 | 36.52 | 43,321 | -0.66(-1.78%) |
Apr 05, 2024 | 37.37 | 37.37 | 36.97 | 37.18 | 24,586 | +0.83(+2.28%) |
Apr 04, 2024 | 36.78 | 36.78 | 36.34 | 36.35 | 51,618 | -0.44(-1.20%) |
Apr 03, 2024 | 37.90 | 37.90 | 36.66 | 36.79 | 43,295 | -0.20(-0.54%) |
Apr 02, 2024 | 37.10 | 37.11 | 36.90 | 36.99 | 34,041 | -0.37(-0.99%) |
Apr 01, 2024 | 38.60 | 38.60 | 36.70 | 37.36 | 27,523 | +0.18(+0.48%) |
Mar 28, 2024 | 37.50 | 37.50 | 37.14 | 37.18 | 26,257 | +0.27(+0.72%) |
Mar 27, 2024 | 36.84 | 36.98 | 36.79 | 36.91 | 29,573 | -0.13(-0.35%) |
Mar 26, 2024 | 37.20 | 37.40 | 37.01 | 37.04 | 71,176 | -0.22(-0.58%) |
Mar 25, 2024 | 37.57 | 37.57 | 37.03 | 37.26 | 92,412 | -0.12(-0.32%) |
Mar 22, 2024 | 37.76 | 38.00 | 37.15 | 37.38 | 33,435 | +0.05(+0.13%) |
Mar 21, 2024 | 38.00 | 38.58 | 37.21 | 37.33 | 22,159 | -1.44(-3.72%) |
Mar 20, 2024 | 38.77 | 39.08 | 38.75 | 38.77 | 20,773 | -0.62(-1.57%) |
Mar 19, 2024 | 39.10 | 39.45 | 39.10 | 39.39 | 23,426 | +0.00(+0.01%) |
Mar 18, 2024 | 39.17 | 39.57 | 39.17 | 39.39 | 16,258 | -0.23(-0.59%) |
Mar 15, 2024 | 39.66 | 39.78 | 39.61 | 39.62 | 17,034 | +0.51(+1.30%) |
Mar 14, 2024 | 39.38 | 40.14 | 39.10 | 39.11 | 23,776 | -0.79(-1.98%) |
Mar 13, 2024 | 40.07 | 40.12 | 39.45 | 39.90 | 18,320 | -0.87(-2.13%) |
Mar 12, 2024 | 40.11 | 40.99 | 40.11 | 40.77 | 65,397 | +1.53(+3.90%) |
Mar 11, 2024 | 39.08 | 40.03 | 39.08 | 39.24 | 56,404 | +0.13(+0.33%) |
Mar 08, 2024 | 39.20 | 39.23 | 39.08 | 39.11 | 13,526 | -0.21(-0.53%) |
Mar 07, 2024 | 39.55 | 39.55 | 39.25 | 39.32 | 22,103 | -0.23(-0.59%) |
Mar 06, 2024 | 39.55 | 39.69 | 39.16 | 39.55 | 19,503 | +0.39(+1.00%) |
Mar 05, 2024 | 39.10 | 39.30 | 39.10 | 39.16 | 19,175 | -0.50(-1.26%) |
Mar 04, 2024 | 39.50 | 41.13 | 39.50 | 39.66 | 30,111 | -0.89(-2.19%) |
Mar 01, 2024 | 41.00 | 41.68 | 40.50 | 40.55 | 15,936 | -0.75(-1.82%) |
Feb 29, 2024 | 40.43 | 42.70 | 40.43 | 41.30 | 15,981 | -0.27(-0.65%) |
Feb 28, 2024 | 41.50 | 42.00 | 41.40 | 41.57 | 7,994 | +0.41(+1.00%) |
Feb 27, 2024 | 41.50 | 41.50 | 40.95 | 41.16 | 20,718 | -0.95(-2.26%) |
Feb 26, 2024 | 41.59 | 42.65 | 41.59 | 42.11 | 19,411 | +0.55(+1.32%) |
Feb 23, 2024 | 41.75 | 42.00 | 41.50 | 41.56 | 13,396 | -1.23(-2.87%) |
Feb 22, 2024 | 43.10 | 43.10 | 42.79 | 42.79 | 10,675 | -0.95(-2.17%) |
Feb 21, 2024 | 43.00 | 43.87 | 43.00 | 43.74 | 13,604 | +1.71(+4.07%) |
Feb 20, 2024 | 41.65 | 42.24 | 41.00 | 42.03 | 23,283 | +0.73(+1.77%) |
Feb 16, 2024 | 42.10 | 42.10 | 41.30 | 41.30 | 9,280 | -0.61(-1.46%) |
Feb 15, 2024 | 42.10 | 42.10 | 41.14 | 41.91 | 15,451 | -0.27(-0.64%) |
Feb 14, 2024 | 42.66 | 42.66 | 42.00 | 42.18 | 12,436 | +0.04(+0.09%) |
Feb 13, 2024 | 42.30 | 42.30 | 42.07 | 42.14 | 10,596 | -0.51(-1.20%) |
Feb 12, 2024 | 42.99 | 42.99 | 42.48 | 42.65 | 11,328 | +0.31(+0.73%) |
Feb 09, 2024 | 42.30 | 43.00 | 42.30 | 42.34 | 22,651 | -0.46(-1.09%) |
Feb 08, 2024 | 43.00 | 43.00 | 42.69 | 42.80 | 14,173 | +0.37(+0.86%) |
Feb 07, 2024 | 42.45 | 42.50 | 42.39 | 42.44 | 16,257 | +0.19(+0.45%) |
Feb 06, 2024 | 42.00 | 42.27 | 42.00 | 42.25 | 36,109 | +0.54(+1.29%) |
Feb 05, 2024 | 41.70 | 41.71 | 40.68 | 41.71 | 19,087 | +1.06(+2.61%) |
Feb 02, 2024 | 40.46 | 40.68 | 40.32 | 40.65 | 14,122 | -0.22(-0.54%) |