Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 42.24 | 42.57 | 42.16 | 42.48 | 4,314,297 | +1.46(+3.56%) |
Apr 22, 2024 | 40.67 | 41.12 | 40.64 | 41.02 | 3,885,040 | +2.04(+5.23%) |
Apr 19, 2024 | 38.90 | 39.10 | 38.84 | 38.98 | 3,189,848 | +0.04(+0.10%) |
Apr 18, 2024 | 38.98 | 39.06 | 38.70 | 38.94 | 3,856,865 | +0.73(+1.91%) |
Apr 17, 2024 | 38.47 | 38.58 | 38.14 | 38.21 | 1,873,400 | -0.17(-0.44%) |
Apr 16, 2024 | 38.37 | 38.56 | 38.27 | 38.38 | 2,417,956 | -0.09(-0.23%) |
Apr 15, 2024 | 38.76 | 38.87 | 38.36 | 38.47 | 2,526,489 | -0.23(-0.59%) |
Apr 12, 2024 | 39.10 | 39.30 | 38.62 | 38.70 | 3,522,401 | -1.18(-2.96%) |
Apr 11, 2024 | 40.05 | 40.10 | 39.66 | 39.88 | 2,922,706 | +0.54(+1.37%) |
Apr 10, 2024 | 39.42 | 39.60 | 39.19 | 39.34 | 2,154,808 | +0.25(+0.64%) |
Apr 09, 2024 | 39.04 | 39.67 | 38.93 | 39.09 | 1,756,709 | -0.44(-1.11%) |
Apr 08, 2024 | 39.17 | 39.89 | 39.13 | 39.53 | 2,806,919 | +0.11(+0.28%) |
Apr 05, 2024 | 39.40 | 39.78 | 39.33 | 39.42 | 2,597,132 | +0.02(+0.05%) |
Apr 04, 2024 | 39.78 | 39.83 | 39.28 | 39.40 | 1,315,776 | -0.08(-0.20%) |
Apr 03, 2024 | 39.43 | 39.56 | 39.29 | 39.48 | 1,239,565 | +0.03(+0.08%) |
Apr 02, 2024 | 39.40 | 39.67 | 39.33 | 39.45 | 1,241,770 | +0.02(+0.05%) |
Apr 01, 2024 | 39.32 | 39.55 | 39.19 | 39.43 | 2,339,848 | +0.40(+1.02%) |
Mar 28, 2024 | 38.85 | 39.03 | 39.01 | 39.03 | 1,469,481 | +0.12(+0.31%) |
Mar 27, 2024 | 38.57 | 38.92 | 38.49 | 38.91 | 3,088,819 | +0.86(+2.26%) |
Mar 26, 2024 | 38.11 | 38.30 | 38.00 | 38.05 | 1,871,145 | +1.10(+2.98%) |
Mar 25, 2024 | 36.84 | 37.00 | 36.76 | 36.95 | 1,818,411 | +0.04(+0.11%) |
Mar 22, 2024 | 36.87 | 37.00 | 36.64 | 36.91 | 2,444,373 | +0.07(+0.19%) |
Mar 21, 2024 | 37.05 | 37.09 | 36.74 | 36.84 | 3,420,830 | -0.37(-0.99%) |
Mar 20, 2024 | 37.09 | 37.45 | 36.55 | 37.21 | 2,533,122 | +0.64(+1.75%) |
Mar 19, 2024 | 36.57 | 36.62 | 36.24 | 36.57 | 1,842,655 | -0.28(-0.76%) |
Mar 18, 2024 | 36.93 | 37.05 | 36.75 | 36.85 | 2,485,862 | +0.71(+1.96%) |
Mar 15, 2024 | 36.21 | 36.35 | 36.08 | 36.14 | 1,071,691 | -0.42(-1.15%) |
Mar 14, 2024 | 36.82 | 36.87 | 36.40 | 36.56 | 2,388,573 | -0.48(-1.30%) |
Mar 13, 2024 | 37.00 | 37.51 | 36.98 | 37.04 | 3,836,431 | +0.06(+0.16%) |
Mar 12, 2024 | 36.92 | 37.00 | 36.70 | 36.98 | 2,352,194 | +1.37(+3.85%) |
Mar 11, 2024 | 35.49 | 35.92 | 35.44 | 35.61 | 2,476,065 | +1.10(+3.19%) |
Mar 08, 2024 | 34.47 | 34.69 | 34.38 | 34.51 | 2,277,518 | -0.12(-0.35%) |
Mar 07, 2024 | 34.56 | 34.72 | 34.47 | 34.63 | 1,971,113 | -0.35(-1.00%) |
Mar 06, 2024 | 35.03 | 35.24 | 34.92 | 34.98 | 4,304,210 | +0.92(+2.70%) |
Mar 05, 2024 | 34.30 | 34.34 | 34.02 | 34.06 | 3,115,183 | -0.67(-1.93%) |
Mar 04, 2024 | 35.13 | 35.15 | 34.62 | 34.73 | 1,631,746 | -0.54(-1.53%) |
Mar 01, 2024 | 35.15 | 35.43 | 35.03 | 35.27 | 2,146,386 | +0.32(+0.92%) |
Feb 29, 2024 | 35.25 | 35.30 | 34.86 | 34.95 | 5,149,619 | -0.03(-0.09%) |
Feb 28, 2024 | 35.49 | 35.49 | 34.91 | 34.98 | 3,087,104 | -1.44(-3.95%) |
Feb 27, 2024 | 36.43 | 36.51 | 36.35 | 36.42 | 1,958,497 | -0.11(-0.30%) |
Feb 26, 2024 | 36.63 | 36.84 | 36.51 | 36.53 | 2,692,670 | -0.42(-1.14%) |
Feb 23, 2024 | 37.06 | 37.19 | 36.73 | 36.95 | 1,665,439 | +0.01(+0.03%) |
Feb 22, 2024 | 37.04 | 37.14 | 36.70 | 36.94 | 3,543,899 | +0.20(+0.54%) |
Feb 21, 2024 | 36.73 | 37.05 | 36.60 | 36.74 | 1,974,677 | +0.75(+2.08%) |
Feb 20, 2024 | 36.29 | 36.37 | 33.00 | 35.99 | 3,671,520 | -0.92(-2.49%) |
Feb 16, 2024 | 37.30 | 37.33 | 36.89 | 36.91 | 2,314,537 | +0.28(+0.76%) |
Feb 15, 2024 | 36.58 | 36.74 | 36.46 | 36.63 | 2,101,236 | -0.61(-1.64%) |
Feb 14, 2024 | 36.99 | 37.28 | 36.87 | 37.24 | 2,757,229 | +0.45(+1.22%) |
Feb 13, 2024 | 36.88 | 37.40 | 36.61 | 36.79 | 2,569,207 | -0.70(-1.87%) |
Feb 12, 2024 | 37.05 | 37.98 | 37.01 | 37.49 | 2,181,623 | +0.43(+1.16%) |
Feb 09, 2024 | 36.32 | 37.07 | 36.30 | 37.06 | 2,060,405 | +0.83(+2.29%) |
Feb 08, 2024 | 36.61 | 37.45 | 36.21 | 36.23 | 3,881,526 | -1.04(-2.79%) |
Feb 07, 2024 | 37.27 | 37.54 | 37.03 | 37.27 | 2,330,509 | -0.48(-1.27%) |
Feb 06, 2024 | 36.97 | 37.75 | 36.83 | 37.75 | 3,979,199 | +1.70(+4.72%) |
Feb 05, 2024 | 35.59 | 36.14 | 35.37 | 36.05 | 4,001,939 | +0.76(+2.15%) |
Feb 02, 2024 | 35.35 | 35.42 | 35.09 | 35.29 | 4,409,078 | +0.41(+1.18%) |