Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 1,028 | -0.99(-2.61%) |
Apr 17, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 467 | +0.44(+1.17%) |
Apr 16, 2024 | 38.30 | 39.24 | 37.56 | 37.56 | 1,787 | +0.05(+0.13%) |
Apr 15, 2024 | 38.10 | 39.03 | 37.51 | 37.51 | 1,460 | -0.60(-1.57%) |
Apr 12, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 601 | -0.24(-0.63%) |
Apr 11, 2024 | 38.74 | 38.74 | 38.35 | 38.35 | 1,458 | -0.85(-2.17%) |
Apr 10, 2024 | 38.00 | 39.20 | 38.00 | 39.20 | 6,826 | +0.89(+2.32%) |
Apr 09, 2024 | 38.55 | 40.08 | 38.31 | 38.31 | 4,184 | +0.69(+1.83%) |
Apr 08, 2024 | 38.24 | 38.24 | 37.62 | 37.62 | 1,333 | -0.70(-1.83%) |
Apr 05, 2024 | 39.90 | 39.91 | 38.10 | 38.32 | 2,960 | -1.46(-3.67%) |
Apr 04, 2024 | 40.21 | 44.23 | 39.78 | 39.78 | 2,014 | -0.10(-0.25%) |
Apr 03, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 664 | -0.06(-0.15%) |
Apr 02, 2024 | 39.32 | 40.50 | 39.32 | 39.94 | 1,668 | +0.38(+0.96%) |
Apr 01, 2024 | 40.68 | 40.68 | 39.56 | 39.56 | 699 | -0.94(-2.32%) |
Mar 28, 2024 | 40.01 | 44.34 | 40.01 | 40.50 | 1,359 | +0.60(+1.50%) |
Mar 27, 2024 | 40.50 | 40.50 | 39.90 | 39.90 | 1,179 | +0.58(+1.48%) |
Mar 26, 2024 | 38.79 | 40.60 | 38.79 | 39.32 | 4,121 | +0.33(+0.85%) |
Mar 25, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 829 | +0.64(+1.67%) |
Mar 22, 2024 | 39.00 | 40.75 | 38.28 | 38.35 | 943 | -0.81(-2.07%) |
Mar 21, 2024 | 39.98 | 39.98 | 39.16 | 39.16 | 924 | +0.17(+0.44%) |
Mar 20, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 514 | +0.16(+0.41%) |
Mar 19, 2024 | 39.41 | 39.41 | 38.83 | 38.83 | 1,453 | -0.24(-0.61%) |
Mar 18, 2024 | 40.30 | 40.30 | 39.07 | 39.07 | 1,804 | +0.57(+1.48%) |
Mar 15, 2024 | 38.57 | 39.27 | 38.50 | 38.50 | 3,915 | -0.56(-1.43%) |
Mar 14, 2024 | 40.41 | 40.41 | 39.06 | 39.06 | 1,356 | -0.85(-2.13%) |
Mar 13, 2024 | 40.25 | 40.35 | 39.91 | 39.91 | 2,043 | -0.34(-0.84%) |
Mar 12, 2024 | 40.92 | 41.10 | 40.25 | 40.25 | 2,535 | -0.75(-1.83%) |
Mar 11, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 603 | -0.18(-0.44%) |
Mar 08, 2024 | 41.69 | 41.69 | 41.18 | 41.18 | 656 | -0.51(-1.22%) |
Mar 07, 2024 | 41.75 | 42.30 | 41.69 | 41.69 | 1,583 | +0.59(+1.44%) |
Mar 06, 2024 | 42.16 | 42.16 | 41.10 | 41.10 | 1,051 | -1.30(-3.07%) |
Mar 05, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 317 | -0.44(-1.03%) |
Mar 04, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 1,127 | +0.64(+1.52%) |
Mar 01, 2024 | 43.10 | 43.10 | 42.20 | 42.20 | 978 | -0.90(-2.09%) |
Feb 29, 2024 | 42.93 | 43.52 | 42.93 | 43.10 | 804 | +0.98(+2.33%) |
Feb 28, 2024 | 42.29 | 42.29 | 42.12 | 42.12 | 860 | -0.88(-2.05%) |
Feb 27, 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 2,643 | -0.50(-1.15%) |
Feb 26, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 543 | +0.56(+1.30%) |
Feb 23, 2024 | 43.05 | 44.00 | 42.94 | 42.94 | 1,268 | +0.19(+0.44%) |
Feb 22, 2024 | 43.11 | 43.11 | 42.75 | 42.75 | 979 | +0.10(+0.23%) |
Feb 21, 2024 | 42.80 | 44.60 | 42.36 | 42.65 | 1,574 | -0.25(-0.58%) |
Feb 20, 2024 | 42.53 | 43.90 | 42.53 | 42.90 | 2,863 | -0.09(-0.21%) |
Feb 16, 2024 | 41.90 | 44.97 | 41.90 | 42.99 | 3,073 | +0.19(+0.44%) |
Feb 15, 2024 | 41.26 | 43.50 | 41.26 | 42.80 | 2,124 | -0.77(-1.77%) |
Feb 14, 2024 | 42.00 | 43.57 | 42.00 | 43.57 | 1,612 | +0.86(+2.01%) |
Feb 13, 2024 | 42.45 | 45.15 | 42.01 | 42.71 | 9,876 | +0.70(+1.67%) |
Feb 12, 2024 | 42.50 | 42.93 | 42.01 | 42.01 | 2,458 | -0.02(-0.05%) |
Feb 09, 2024 | 44.63 | 47.00 | 39.87 | 42.03 | 16,802 | -1.21(-2.80%) |
Feb 08, 2024 | 45.40 | 45.40 | 43.24 | 43.24 | 2,542 | +0.14(+0.32%) |
Feb 07, 2024 | 44.00 | 44.12 | 43.10 | 43.10 | 1,411 | -0.90(-2.05%) |
Feb 06, 2024 | 44.10 | 47.00 | 44.00 | 44.00 | 1,527 | -0.51(-1.15%) |
Feb 05, 2024 | 45.98 | 45.98 | 44.51 | 44.51 | 1,025 | -0.60(-1.33%) |
Feb 02, 2024 | 45.70 | 46.00 | 45.11 | 45.11 | 1,456 | +0.26(+0.58%) |