Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 39.34 | 40.18 | 39.32 | 39.80 | 590,311 | +0.34(+0.86%) |
Apr 18, 2024 | 40.20 | 40.53 | 39.27 | 39.46 | 546,419 | -0.83(-2.06%) |
Apr 17, 2024 | 40.00 | 41.13 | 39.70 | 40.29 | 683,744 | +1.20(+3.07%) |
Apr 16, 2024 | 38.89 | 39.61 | 38.22 | 39.09 | 479,403 | +0.03(+0.08%) |
Apr 15, 2024 | 39.51 | 40.46 | 38.82 | 39.06 | 600,588 | -0.29(-0.74%) |
Apr 12, 2024 | 40.25 | 40.40 | 39.12 | 39.35 | 487,572 | -0.48(-1.21%) |
Apr 11, 2024 | 39.22 | 39.90 | 38.98 | 39.83 | 464,056 | +1.19(+3.08%) |
Apr 10, 2024 | 38.72 | 39.12 | 37.54 | 38.64 | 496,814 | -0.17(-0.44%) |
Apr 09, 2024 | 40.14 | 40.28 | 38.71 | 38.81 | 704,388 | -1.23(-3.07%) |
Apr 08, 2024 | 40.13 | 40.40 | 38.80 | 40.04 | 814,056 | -0.02(-0.05%) |
Apr 05, 2024 | 39.77 | 40.55 | 38.93 | 40.06 | 742,222 | +0.26(+0.65%) |
Apr 04, 2024 | 42.24 | 42.27 | 39.61 | 39.80 | 1,326,114 | -2.40(-5.69%) |
Apr 03, 2024 | 40.93 | 42.31 | 40.13 | 42.20 | 876,415 | +1.37(+3.36%) |
Apr 02, 2024 | 40.70 | 41.22 | 39.70 | 40.83 | 1,107,889 | -0.04(-0.10%) |
Apr 01, 2024 | 38.50 | 41.10 | 38.46 | 40.87 | 1,873,504 | +2.41(+6.27%) |
Mar 28, 2024 | 37.69 | 38.47 | 37.54 | 38.46 | 696,733 | +1.01(+2.70%) |
Mar 27, 2024 | 37.31 | 37.58 | 36.87 | 37.45 | 410,953 | +0.44(+1.19%) |
Mar 26, 2024 | 37.84 | 38.14 | 36.63 | 37.01 | 574,085 | -0.66(-1.75%) |
Mar 25, 2024 | 37.70 | 38.60 | 37.43 | 37.67 | 558,411 | -0.37(-0.97%) |
Mar 22, 2024 | 38.16 | 38.72 | 37.90 | 38.04 | 655,866 | -0.21(-0.55%) |
Mar 21, 2024 | 37.46 | 38.43 | 37.40 | 38.25 | 659,995 | +0.93(+2.49%) |
Mar 20, 2024 | 37.33 | 37.41 | 36.38 | 37.32 | 565,919 | -0.36(-0.96%) |
Mar 19, 2024 | 36.82 | 37.71 | 36.68 | 37.68 | 440,506 | +0.49(+1.32%) |
Mar 18, 2024 | 37.55 | 37.70 | 37.01 | 37.19 | 554,302 | -0.52(-1.38%) |
Mar 15, 2024 | 37.24 | 38.08 | 37.24 | 37.71 | 2,110,245 | +0.32(+0.86%) |
Mar 14, 2024 | 38.00 | 38.15 | 37.02 | 37.39 | 558,245 | -0.50(-1.32%) |
Mar 13, 2024 | 38.04 | 38.56 | 37.85 | 37.89 | 646,819 | +0.26(+0.69%) |
Mar 12, 2024 | 38.21 | 38.97 | 37.59 | 37.63 | 704,430 | -0.15(-0.40%) |
Mar 11, 2024 | 37.38 | 37.95 | 36.88 | 37.78 | 646,775 | +0.20(+0.53%) |
Mar 08, 2024 | 37.80 | 38.45 | 37.06 | 37.58 | 770,105 | -0.04(-0.11%) |
Mar 07, 2024 | 36.69 | 37.83 | 36.47 | 37.62 | 614,185 | +1.06(+2.90%) |
Mar 06, 2024 | 36.58 | 36.79 | 35.82 | 36.56 | 648,186 | +0.44(+1.22%) |
Mar 05, 2024 | 34.60 | 36.59 | 34.53 | 36.12 | 892,558 | +1.19(+3.41%) |
Mar 04, 2024 | 36.21 | 36.25 | 34.73 | 34.93 | 1,052,706 | -1.30(-3.59%) |
Mar 01, 2024 | 36.58 | 36.90 | 35.95 | 36.23 | 771,644 | +0.08(+0.22%) |
Feb 29, 2024 | 35.70 | 36.80 | 35.70 | 36.15 | 762,514 | +0.03(+0.08%) |
Feb 28, 2024 | 35.59 | 36.76 | 35.59 | 36.12 | 573,526 | +0.54(+1.52%) |
Feb 27, 2024 | 36.23 | 36.24 | 35.01 | 35.58 | 708,915 | -0.65(-1.79%) |
Feb 26, 2024 | 36.00 | 37.45 | 35.79 | 36.23 | 789,764 | +0.38(+1.06%) |
Feb 23, 2024 | 35.43 | 36.17 | 34.85 | 35.85 | 589,988 | +0.19(+0.53%) |
Feb 22, 2024 | 35.20 | 35.99 | 34.70 | 35.66 | 751,710 | +0.33(+0.93%) |
Feb 21, 2024 | 34.14 | 35.62 | 34.14 | 35.33 | 923,039 | +1.47(+4.34%) |
Feb 20, 2024 | 34.95 | 34.97 | 33.03 | 33.86 | 1,159,506 | -1.13(-3.23%) |
Feb 16, 2024 | 35.64 | 36.26 | 34.78 | 34.99 | 773,013 | -0.41(-1.16%) |
Feb 15, 2024 | 35.00 | 35.69 | 34.50 | 35.40 | 1,119,004 | -0.76(-2.10%) |
Feb 14, 2024 | 36.20 | 36.31 | 35.59 | 36.16 | 631,821 | +0.68(+1.92%) |
Feb 13, 2024 | 35.28 | 35.54 | 34.82 | 35.48 | 577,228 | -0.23(-0.64%) |
Feb 12, 2024 | 35.15 | 36.36 | 35.15 | 35.71 | 939,517 | +0.71(+2.03%) |
Feb 09, 2024 | 36.10 | 36.34 | 34.77 | 35.00 | 938,749 | -1.03(-2.86%) |
Feb 08, 2024 | 35.72 | 36.15 | 35.50 | 36.03 | 776,846 | +0.25(+0.70%) |
Feb 07, 2024 | 35.50 | 35.98 | 35.12 | 35.78 | 1,077,105 | -0.10(-0.28%) |
Feb 06, 2024 | 34.93 | 36.56 | 34.90 | 35.88 | 1,507,167 | +0.95(+2.72%) |
Feb 05, 2024 | 35.17 | 35.83 | 34.43 | 34.93 | 1,797,392 | -0.63(-1.77%) |
Feb 02, 2024 | 37.10 | 37.44 | 35.04 | 35.56 | 1,754,773 | -1.57(-4.23%) |