Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 37.33 | 38.13 | 37.33 | 38.08 | 4,329 | +0.84(+2.25%) |
Apr 18, 2024 | 36.86 | 37.34 | 36.81 | 37.25 | 8,835 | +0.27(+0.72%) |
Apr 17, 2024 | 36.57 | 36.99 | 36.57 | 36.98 | 4,416 | +0.48(+1.31%) |
Apr 16, 2024 | 36.76 | 36.76 | 36.10 | 36.50 | 12,989 | -0.26(-0.70%) |
Apr 15, 2024 | 37.71 | 37.97 | 36.71 | 36.76 | 23,373 | -0.90(-2.39%) |
Apr 12, 2024 | 38.35 | 39.00 | 37.62 | 37.66 | 6,707 | -0.63(-1.64%) |
Apr 11, 2024 | 38.46 | 38.46 | 38.09 | 38.29 | 7,876 | -0.19(-0.50%) |
Apr 10, 2024 | 38.69 | 38.69 | 38.43 | 38.48 | 10,437 | -0.32(-0.82%) |
Apr 09, 2024 | 39.12 | 39.22 | 38.74 | 38.80 | 14,122 | -0.27(-0.69%) |
Apr 08, 2024 | 39.11 | 39.31 | 39.02 | 39.07 | 7,967 | +0.11(+0.28%) |
Apr 05, 2024 | 38.71 | 39.04 | 38.69 | 38.96 | 6,636 | +0.25(+0.64%) |
Apr 04, 2024 | 39.13 | 39.14 | 38.60 | 38.71 | 16,099 | -0.42(-1.07%) |
Apr 03, 2024 | 38.50 | 39.16 | 38.30 | 39.13 | 9,763 | +0.62(+1.61%) |
Apr 02, 2024 | 38.38 | 38.51 | 38.34 | 38.51 | 7,641 | +0.15(+0.39%) |
Apr 01, 2024 | 38.45 | 38.45 | 38.23 | 38.36 | 12,455 | +0.03(+0.08%) |
Mar 28, 2024 | 37.70 | 38.38 | 37.70 | 38.33 | 15,599 | +0.68(+1.81%) |
Mar 27, 2024 | 37.22 | 37.65 | 37.22 | 37.65 | 20,592 | +0.35(+0.94%) |
Mar 26, 2024 | 37.62 | 37.62 | 37.28 | 37.30 | 18,318 | -0.30(-0.78%) |
Mar 25, 2024 | 37.60 | 37.95 | 37.47 | 37.59 | 12,271 | +0.19(+0.49%) |
Mar 22, 2024 | 37.62 | 37.71 | 37.36 | 37.41 | 16,916 | -0.09(-0.24%) |
Mar 21, 2024 | 37.55 | 37.74 | 37.50 | 37.50 | 17,362 | +0.00(+0.00%) |
Mar 20, 2024 | 37.56 | 37.60 | 37.50 | 37.50 | 23,878 | -0.02(-0.05%) |
Mar 19, 2024 | 37.29 | 37.54 | 37.29 | 37.52 | 8,428 | +0.31(+0.83%) |
Mar 18, 2024 | 37.26 | 37.37 | 37.21 | 37.21 | 5,435 | -0.05(-0.13%) |
Mar 15, 2024 | 36.89 | 37.44 | 36.89 | 37.26 | 6,848 | +0.21(+0.57%) |
Mar 14, 2024 | 37.40 | 37.40 | 36.90 | 37.05 | 8,969 | -0.45(-1.19%) |
Mar 13, 2024 | 37.62 | 37.78 | 37.35 | 37.49 | 6,926 | +0.15(+0.42%) |
Mar 12, 2024 | 37.24 | 37.39 | 37.19 | 37.34 | 15,243 | +0.00(+0.00%) |
Mar 11, 2024 | 37.15 | 37.36 | 37.03 | 37.34 | 5,392 | +0.15(+0.40%) |
Mar 08, 2024 | 37.24 | 37.40 | 37.01 | 37.19 | 13,581 | -0.02(-0.05%) |
Mar 07, 2024 | 37.35 | 37.38 | 37.04 | 37.21 | 11,125 | +0.04(+0.11%) |
Mar 06, 2024 | 37.01 | 37.63 | 37.01 | 37.17 | 9,421 | +0.41(+1.12%) |
Mar 05, 2024 | 36.43 | 36.97 | 36.13 | 36.76 | 11,781 | +0.28(+0.77%) |
Mar 04, 2024 | 36.51 | 36.62 | 36.37 | 36.48 | 7,059 | +0.08(+0.22%) |
Mar 01, 2024 | 36.07 | 36.44 | 36.01 | 36.40 | 15,482 | +0.56(+1.57%) |
Feb 29, 2024 | 35.79 | 36.12 | 35.63 | 35.84 | 14,122 | +0.37(+1.04%) |
Feb 28, 2024 | 35.43 | 35.78 | 35.39 | 35.47 | 12,632 | -0.12(-0.34%) |
Feb 27, 2024 | 35.47 | 35.80 | 35.40 | 35.59 | 7,353 | +0.12(+0.34%) |
Feb 26, 2024 | 35.40 | 35.70 | 35.32 | 35.47 | 21,591 | -0.09(-0.25%) |
Feb 23, 2024 | 35.62 | 35.81 | 35.39 | 35.56 | 14,580 | -0.18(-0.50%) |
Feb 22, 2024 | 35.80 | 35.96 | 35.51 | 35.74 | 13,739 | +0.03(+0.08%) |
Feb 21, 2024 | 35.56 | 36.06 | 35.56 | 35.71 | 18,269 | +0.44(+1.25%) |
Feb 20, 2024 | 35.34 | 35.71 | 35.27 | 35.27 | 4,877 | -0.06(-0.17%) |
Feb 16, 2024 | 34.87 | 35.58 | 34.69 | 35.33 | 13,254 | +0.46(+1.32%) |
Feb 15, 2024 | 33.93 | 34.96 | 33.93 | 34.87 | 25,496 | +0.85(+2.50%) |
Feb 14, 2024 | 34.08 | 34.13 | 33.71 | 34.02 | 12,424 | +0.23(+0.67%) |
Feb 13, 2024 | 33.86 | 33.93 | 33.61 | 33.79 | 8,374 | -0.23(-0.69%) |
Feb 12, 2024 | 33.51 | 34.07 | 33.51 | 34.03 | 10,024 | +0.67(+1.99%) |
Feb 09, 2024 | 33.54 | 33.54 | 33.17 | 33.36 | 21,158 | +0.04(+0.12%) |
Feb 08, 2024 | 33.02 | 33.32 | 32.84 | 33.32 | 20,311 | +0.16(+0.47%) |
Feb 07, 2024 | 33.09 | 33.31 | 32.84 | 33.17 | 16,465 | -0.07(-0.21%) |
Feb 06, 2024 | 33.15 | 33.48 | 33.15 | 33.23 | 10,242 | +0.01(+0.03%) |
Feb 05, 2024 | 33.63 | 33.63 | 33.21 | 33.22 | 9,924 | -0.55(-1.62%) |
Feb 02, 2024 | 34.31 | 34.31 | 33.77 | 33.77 | 9,002 | -0.51(-1.48%) |