Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 35.77 | 36.88 | 35.77 | 36.54 | 174,836 | +0.93(+2.61%) |
Apr 22, 2024 | 35.69 | 36.17 | 35.56 | 35.61 | 135,446 | -0.07(-0.20%) |
Apr 19, 2024 | 34.65 | 35.74 | 34.65 | 35.68 | 163,612 | +0.85(+2.44%) |
Apr 18, 2024 | 34.85 | 35.06 | 34.63 | 34.83 | 124,597 | +0.10(+0.29%) |
Apr 17, 2024 | 35.24 | 35.52 | 34.72 | 34.73 | 152,774 | -0.43(-1.22%) |
Apr 16, 2024 | 35.21 | 35.31 | 34.93 | 35.16 | 106,727 | -0.07(-0.20%) |
Apr 15, 2024 | 35.97 | 35.97 | 35.07 | 35.23 | 144,468 | -0.53(-1.48%) |
Apr 12, 2024 | 36.03 | 36.55 | 35.66 | 35.76 | 124,551 | -0.59(-1.62%) |
Apr 11, 2024 | 36.00 | 36.41 | 35.79 | 36.35 | 134,574 | +0.59(+1.65%) |
Apr 10, 2024 | 36.53 | 36.53 | 35.58 | 35.76 | 130,069 | -1.15(-3.12%) |
Apr 09, 2024 | 36.32 | 36.98 | 36.10 | 36.91 | 141,245 | +0.77(+2.13%) |
Apr 08, 2024 | 36.38 | 36.65 | 36.10 | 36.14 | 113,231 | -0.34(-0.93%) |
Apr 05, 2024 | 36.38 | 36.59 | 36.24 | 36.48 | 111,020 | +0.23(+0.63%) |
Apr 04, 2024 | 36.34 | 36.89 | 36.13 | 36.25 | 171,140 | -0.04(-0.11%) |
Apr 03, 2024 | 36.39 | 36.58 | 36.23 | 36.29 | 109,113 | -0.21(-0.58%) |
Apr 02, 2024 | 36.38 | 36.50 | 36.01 | 36.50 | 209,000 | -0.17(-0.46%) |
Apr 01, 2024 | 38.03 | 38.03 | 36.63 | 36.67 | 161,691 | -1.04(-2.76%) |
Mar 28, 2024 | 38.26 | 37.80 | 37.67 | 37.71 | 193,031 | -0.55(-1.44%) |
Mar 27, 2024 | 38.77 | 38.77 | 37.85 | 38.26 | 179,534 | -0.19(-0.49%) |
Mar 26, 2024 | 38.23 | 38.61 | 37.80 | 38.45 | 230,190 | +0.50(+1.32%) |
Mar 25, 2024 | 38.78 | 38.78 | 37.41 | 37.95 | 223,950 | -0.58(-1.51%) |
Mar 22, 2024 | 37.79 | 39.54 | 37.36 | 38.53 | 411,576 | +0.64(+1.69%) |
Mar 21, 2024 | 37.42 | 38.41 | 36.68 | 37.89 | 322,662 | +0.37(+0.99%) |
Mar 20, 2024 | 36.57 | 37.55 | 36.32 | 37.52 | 262,944 | +0.79(+2.15%) |
Mar 19, 2024 | 36.08 | 36.77 | 36.08 | 36.73 | 325,495 | +0.78(+2.17%) |
Mar 18, 2024 | 36.74 | 37.45 | 35.85 | 35.95 | 456,426 | -0.98(-2.65%) |
Mar 15, 2024 | 36.44 | 37.47 | 36.44 | 36.93 | 2,852,124 | +0.42(+1.15%) |
Mar 14, 2024 | 37.23 | 37.23 | 36.14 | 36.51 | 518,074 | -0.86(-2.30%) |
Mar 13, 2024 | 38.17 | 38.39 | 37.24 | 37.37 | 483,875 | -0.86(-2.25%) |
Mar 12, 2024 | 39.82 | 39.82 | 38.11 | 38.23 | 258,748 | -1.33(-3.36%) |
Mar 11, 2024 | 39.07 | 39.80 | 38.71 | 39.56 | 263,149 | +0.57(+1.46%) |
Mar 08, 2024 | 38.67 | 39.19 | 38.63 | 38.99 | 277,278 | +0.41(+1.06%) |
Mar 07, 2024 | 38.13 | 38.91 | 37.92 | 38.58 | 219,229 | +0.78(+2.06%) |
Mar 06, 2024 | 38.61 | 38.61 | 37.66 | 37.80 | 357,013 | -0.66(-1.72%) |
Mar 05, 2024 | 37.79 | 38.86 | 37.63 | 38.46 | 209,390 | +0.50(+1.32%) |
Mar 04, 2024 | 39.17 | 39.24 | 37.93 | 37.96 | 198,425 | -1.37(-3.48%) |
Mar 01, 2024 | 39.39 | 39.90 | 39.18 | 39.33 | 194,199 | -0.11(-0.28%) |
Feb 29, 2024 | 40.11 | 40.71 | 39.19 | 39.44 | 262,475 | -0.36(-0.90%) |
Feb 28, 2024 | 38.33 | 39.85 | 38.33 | 39.80 | 211,559 | +1.11(+2.87%) |
Feb 27, 2024 | 38.88 | 39.20 | 38.59 | 38.69 | 243,387 | -0.12(-0.31%) |
Feb 26, 2024 | 38.41 | 39.19 | 38.09 | 38.81 | 189,776 | +0.22(+0.57%) |
Feb 23, 2024 | 39.17 | 39.56 | 38.59 | 38.59 | 189,340 | -0.50(-1.28%) |
Feb 22, 2024 | 38.94 | 39.20 | 38.76 | 39.09 | 216,093 | +0.10(+0.26%) |
Feb 21, 2024 | 39.23 | 39.38 | 38.61 | 38.99 | 223,761 | -0.24(-0.61%) |
Feb 20, 2024 | 39.98 | 40.62 | 37.85 | 39.23 | 202,593 | -1.24(-3.06%) |
Feb 16, 2024 | 39.64 | 40.74 | 39.49 | 40.47 | 184,979 | +0.76(+1.91%) |
Feb 15, 2024 | 39.55 | 39.78 | 39.28 | 39.71 | 210,997 | +0.34(+0.86%) |
Feb 14, 2024 | 38.54 | 39.38 | 38.54 | 39.37 | 149,139 | +1.17(+3.06%) |
Feb 13, 2024 | 38.59 | 39.15 | 38.00 | 38.20 | 267,833 | -0.96(-2.45%) |
Feb 12, 2024 | 38.78 | 39.75 | 38.78 | 39.16 | 220,208 | +0.40(+1.03%) |
Feb 09, 2024 | 38.35 | 38.78 | 37.77 | 38.76 | 212,976 | +0.36(+0.94%) |
Feb 08, 2024 | 37.87 | 38.70 | 37.87 | 38.40 | 244,830 | +0.59(+1.56%) |
Feb 07, 2024 | 38.00 | 38.21 | 37.32 | 37.81 | 175,792 | +0.09(+0.24%) |
Feb 06, 2024 | 37.39 | 38.31 | 37.39 | 37.72 | 203,618 | +0.26(+0.69%) |
Feb 05, 2024 | 37.38 | 37.59 | 37.02 | 37.46 | 215,913 | -0.22(-0.58%) |
Feb 02, 2024 | 38.08 | 38.38 | 37.65 | 37.68 | 149,708 | -0.68(-1.77%) |