Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.51 | 37.67 | 37.03 | 37.05 | 7,582,512 | -0.75(-1.98%) |
Apr 29, 2024 | 37.78 | 38.03 | 37.53 | 37.80 | 8,178,973 | +0.14(+0.37%) |
Apr 26, 2024 | 37.43 | 38.04 | 37.38 | 37.67 | 4,713,577 | +0.20(+0.53%) |
Apr 25, 2024 | 38.12 | 38.28 | 37.25 | 37.47 | 7,338,476 | -0.81(-2.11%) |
Apr 24, 2024 | 38.07 | 38.69 | 37.90 | 38.28 | 7,203,873 | -0.05(-0.13%) |
Apr 23, 2024 | 37.48 | 38.68 | 37.30 | 38.33 | 10,738,659 | +0.77(+2.05%) |
Apr 22, 2024 | 35.37 | 37.79 | 35.37 | 37.56 | 12,748,725 | +1.24(+3.42%) |
Apr 19, 2024 | 35.33 | 36.35 | 35.18 | 36.31 | 10,498,222 | +1.08(+3.05%) |
Apr 18, 2024 | 35.36 | 35.50 | 34.99 | 35.24 | 5,832,476 | +0.05(+0.14%) |
Apr 17, 2024 | 35.32 | 35.46 | 34.63 | 35.19 | 9,334,552 | +0.02(+0.06%) |
Apr 16, 2024 | 35.89 | 36.10 | 34.89 | 35.17 | 13,075,297 | -1.05(-2.89%) |
Apr 15, 2024 | 36.71 | 37.17 | 35.95 | 36.22 | 11,377,880 | -0.07(-0.19%) |
Apr 12, 2024 | 36.23 | 36.53 | 36.14 | 36.28 | 7,980,428 | -0.52(-1.42%) |
Apr 11, 2024 | 36.90 | 37.00 | 36.16 | 36.81 | 10,744,910 | -0.20(-0.53%) |
Apr 10, 2024 | 37.80 | 37.80 | 36.59 | 37.01 | 14,507,039 | -1.45(-3.77%) |
Apr 09, 2024 | 38.60 | 38.71 | 37.93 | 38.46 | 5,752,820 | +0.12(+0.31%) |
Apr 08, 2024 | 37.88 | 38.55 | 37.72 | 38.34 | 6,969,890 | +0.75(+2.00%) |
Apr 05, 2024 | 37.09 | 37.74 | 37.07 | 37.59 | 6,250,038 | +0.15(+0.40%) |
Apr 04, 2024 | 38.06 | 38.16 | 37.29 | 37.44 | 8,256,216 | -0.01(-0.03%) |
Apr 03, 2024 | 37.38 | 37.73 | 37.28 | 37.45 | 7,826,755 | +0.06(+0.16%) |
Apr 02, 2024 | 37.62 | 37.64 | 37.15 | 37.39 | 10,223,764 | -0.47(-1.25%) |
Apr 01, 2024 | 38.41 | 38.56 | 37.81 | 37.86 | 5,493,515 | -0.60(-1.56%) |
Mar 28, 2024 | 38.32 | 38.49 | 38.21 | 38.47 | 8,518,058 | +0.38(+1.01%) |
Mar 27, 2024 | 37.26 | 38.10 | 37.26 | 38.08 | 6,352,427 | +0.98(+2.63%) |
Mar 26, 2024 | 37.32 | 37.39 | 36.96 | 37.10 | 7,175,103 | +0.00(+0.00%) |
Mar 25, 2024 | 37.11 | 37.52 | 36.95 | 37.10 | 5,527,259 | -0.09(-0.24%) |
Mar 22, 2024 | 37.76 | 38.04 | 37.07 | 37.19 | 9,354,081 | -0.36(-0.95%) |
Mar 21, 2024 | 36.53 | 37.59 | 36.53 | 37.55 | 13,780,070 | +1.21(+3.34%) |
Mar 20, 2024 | 34.94 | 36.39 | 34.88 | 36.33 | 8,797,452 | +1.11(+3.14%) |
Mar 19, 2024 | 34.66 | 35.24 | 34.60 | 35.23 | 9,831,619 | +0.76(+2.20%) |
Mar 18, 2024 | 34.54 | 34.68 | 34.05 | 34.47 | 7,596,244 | +0.07(+0.20%) |
Mar 15, 2024 | 34.12 | 34.96 | 34.12 | 34.40 | 17,711,284 | -0.16(-0.46%) |
Mar 14, 2024 | 35.52 | 35.81 | 34.23 | 34.56 | 12,279,029 | -1.41(-3.92%) |
Mar 13, 2024 | 36.50 | 36.85 | 35.83 | 35.97 | 7,174,360 | -0.47(-1.30%) |
Mar 12, 2024 | 36.81 | 36.82 | 36.18 | 36.44 | 7,633,620 | -0.30(-0.81%) |
Mar 11, 2024 | 36.76 | 36.99 | 36.40 | 36.74 | 6,067,753 | -0.21(-0.56%) |
Mar 08, 2024 | 36.64 | 37.03 | 36.16 | 36.95 | 12,088,594 | +0.51(+1.41%) |
Mar 07, 2024 | 37.29 | 37.33 | 36.31 | 36.43 | 10,082,725 | -0.35(-0.94%) |
Mar 06, 2024 | 36.68 | 37.13 | 36.12 | 36.78 | 13,583,199 | +0.20(+0.54%) |
Mar 05, 2024 | 35.51 | 36.99 | 35.47 | 36.58 | 11,397,751 | +0.89(+2.49%) |
Mar 04, 2024 | 34.90 | 36.03 | 34.90 | 35.69 | 9,619,460 | +0.90(+2.58%) |
Mar 01, 2024 | 34.51 | 35.29 | 34.09 | 34.79 | 14,301,089 | +0.28(+0.80%) |
Feb 29, 2024 | 34.76 | 34.97 | 34.32 | 34.52 | 12,341,122 | +0.17(+0.49%) |
Feb 28, 2024 | 34.26 | 34.73 | 34.18 | 34.35 | 5,585,847 | -0.07(-0.20%) |
Feb 27, 2024 | 34.25 | 34.74 | 34.19 | 34.42 | 8,145,302 | +0.35(+1.01%) |
Feb 26, 2024 | 34.62 | 34.81 | 33.81 | 34.07 | 10,520,102 | -0.70(-2.01%) |
Feb 23, 2024 | 35.26 | 35.31 | 34.73 | 34.77 | 8,083,949 | -0.39(-1.12%) |
Feb 22, 2024 | 35.60 | 35.68 | 34.97 | 35.17 | 8,568,487 | -0.13(-0.36%) |
Feb 21, 2024 | 34.76 | 35.37 | 34.34 | 35.30 | 8,331,642 | +0.21(+0.59%) |
Feb 20, 2024 | 35.16 | 35.63 | 34.99 | 35.09 | 12,369,879 | -0.53(-1.50%) |
Feb 16, 2024 | 35.59 | 35.98 | 35.29 | 35.62 | 7,936,986 | -0.23(-0.63%) |
Feb 15, 2024 | 35.20 | 36.03 | 35.03 | 35.85 | 10,226,615 | +0.91(+2.60%) |
Feb 14, 2024 | 34.85 | 35.10 | 34.41 | 34.94 | 9,285,395 | +0.46(+1.35%) |
Feb 13, 2024 | 34.91 | 35.00 | 33.78 | 34.48 | 12,992,512 | -1.06(-2.97%) |
Feb 12, 2024 | 35.31 | 35.99 | 35.22 | 35.53 | 7,110,308 | +0.17(+0.47%) |
Feb 09, 2024 | 34.89 | 35.59 | 34.41 | 35.37 | 10,214,116 | +0.33(+0.93%) |
Feb 08, 2024 | 34.74 | 35.20 | 34.68 | 35.04 | 7,691,373 | +0.02(+0.06%) |
Feb 07, 2024 | 35.42 | 35.57 | 34.19 | 35.02 | 9,159,400 | -0.23(-0.66%) |
Feb 06, 2024 | 35.29 | 35.49 | 34.89 | 35.25 | 7,511,940 | +0.00(+0.00%) |
Feb 05, 2024 | 35.49 | 35.57 | 34.83 | 35.25 | 10,882,096 | -0.53(-1.47%) |
Feb 02, 2024 | 35.27 | 35.88 | 34.98 | 35.78 | 11,811,235 | +0.28(+0.79%) |