Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 32.99 | 33.27 | 31.77 | 32.08 | 3,909,388 | -0.68(-2.08%) |
Apr 23, 2024 | 30.44 | 33.29 | 30.44 | 32.76 | 8,817,844 | +0.79(+2.49%) |
Apr 22, 2024 | 31.43 | 32.19 | 30.44 | 31.96 | 4,200,096 | +0.95(+3.08%) |
Apr 19, 2024 | 30.80 | 31.92 | 30.54 | 31.01 | 5,179,826 | -0.14(-0.45%) |
Apr 18, 2024 | 31.00 | 32.38 | 30.42 | 31.15 | 7,060,613 | +0.28(+0.91%) |
Apr 17, 2024 | 31.45 | 31.71 | 30.75 | 30.87 | 3,518,123 | -0.05(-0.16%) |
Apr 16, 2024 | 30.31 | 31.21 | 29.58 | 30.92 | 5,846,160 | -0.14(-0.45%) |
Apr 15, 2024 | 32.57 | 33.08 | 31.03 | 31.06 | 5,160,026 | -1.56(-4.78%) |
Apr 12, 2024 | 33.29 | 33.54 | 32.32 | 32.62 | 4,146,768 | -1.18(-3.49%) |
Apr 11, 2024 | 33.60 | 33.84 | 32.66 | 33.80 | 3,540,906 | +0.23(+0.69%) |
Apr 10, 2024 | 33.71 | 34.41 | 33.00 | 33.57 | 5,176,379 | -1.80(-5.09%) |
Apr 09, 2024 | 34.33 | 35.39 | 33.84 | 35.37 | 4,220,687 | +1.26(+3.69%) |
Apr 08, 2024 | 33.05 | 34.50 | 32.84 | 34.11 | 5,536,801 | +1.24(+3.77%) |
Apr 05, 2024 | 32.05 | 33.46 | 31.73 | 32.87 | 4,506,491 | +0.76(+2.37%) |
Apr 04, 2024 | 34.12 | 34.67 | 32.01 | 32.11 | 4,972,421 | -1.55(-4.60%) |
Apr 03, 2024 | 33.54 | 34.62 | 33.21 | 33.66 | 3,371,645 | -0.43(-1.26%) |
Apr 02, 2024 | 33.50 | 34.18 | 32.75 | 34.09 | 4,344,414 | -0.74(-2.12%) |
Apr 01, 2024 | 37.26 | 37.33 | 34.82 | 34.83 | 5,861,558 | -2.43(-6.52%) |
Mar 28, 2024 | 36.78 | 36.99 | 36.97 | 37.26 | 6,442,028 | +0.54(+1.47%) |
Mar 27, 2024 | 37.85 | 37.97 | 35.51 | 36.72 | 7,086,304 | -0.61(-1.63%) |
Mar 26, 2024 | 37.05 | 38.49 | 36.42 | 37.33 | 5,997,376 | +0.70(+1.91%) |
Mar 25, 2024 | 36.36 | 37.44 | 36.25 | 36.63 | 3,827,424 | +0.59(+1.64%) |
Mar 22, 2024 | 37.04 | 37.33 | 35.58 | 36.04 | 4,881,566 | -1.47(-3.92%) |
Mar 21, 2024 | 38.34 | 39.38 | 37.41 | 37.51 | 7,064,731 | -0.28(-0.74%) |
Mar 20, 2024 | 34.94 | 37.84 | 34.56 | 37.79 | 8,903,402 | +3.87(+11.41%) |
Mar 19, 2024 | 33.10 | 34.44 | 32.45 | 33.92 | 5,275,038 | -0.29(-0.85%) |
Mar 18, 2024 | 33.98 | 34.63 | 33.40 | 34.21 | 4,868,525 | +0.50(+1.48%) |
Mar 15, 2024 | 33.22 | 33.95 | 32.97 | 33.71 | 7,111,163 | +0.29(+0.87%) |
Mar 14, 2024 | 38.10 | 38.57 | 32.88 | 33.42 | 13,599,946 | -5.37(-13.84%) |
Mar 13, 2024 | 37.31 | 40.32 | 37.31 | 38.79 | 9,229,170 | +1.27(+3.38%) |
Mar 12, 2024 | 37.41 | 37.97 | 35.93 | 37.52 | 5,582,560 | +0.31(+0.83%) |
Mar 11, 2024 | 38.80 | 39.19 | 37.13 | 37.21 | 6,042,917 | -1.55(-4.00%) |
Mar 08, 2024 | 37.30 | 39.96 | 37.11 | 38.76 | 11,047,373 | +2.17(+5.93%) |
Mar 07, 2024 | 37.47 | 37.61 | 36.23 | 36.59 | 5,280,504 | -0.28(-0.76%) |
Mar 06, 2024 | 37.00 | 38.38 | 36.21 | 36.87 | 7,327,399 | +0.85(+2.36%) |
Mar 05, 2024 | 36.72 | 37.46 | 35.73 | 36.02 | 6,959,115 | -1.65(-4.38%) |
Mar 04, 2024 | 38.68 | 39.23 | 37.02 | 37.67 | 6,779,418 | -0.34(-0.89%) |
Mar 01, 2024 | 37.60 | 38.44 | 36.61 | 38.01 | 6,352,857 | +0.49(+1.31%) |
Feb 29, 2024 | 38.79 | 39.29 | 37.30 | 37.52 | 8,248,134 | +0.02(+0.05%) |
Feb 28, 2024 | 38.58 | 39.37 | 37.48 | 37.50 | 5,866,208 | -1.80(-4.58%) |
Feb 27, 2024 | 38.26 | 39.51 | 37.55 | 39.30 | 7,857,572 | +1.95(+5.22%) |
Feb 26, 2024 | 36.80 | 37.54 | 36.61 | 37.35 | 5,062,970 | +0.37(+1.00%) |
Feb 23, 2024 | 37.50 | 38.68 | 36.60 | 36.98 | 7,101,353 | -0.35(-0.94%) |
Feb 22, 2024 | 37.80 | 38.78 | 37.30 | 37.33 | 7,794,551 | +0.66(+1.80%) |
Feb 21, 2024 | 36.95 | 37.26 | 35.91 | 36.67 | 7,326,114 | -1.32(-3.47%) |
Feb 20, 2024 | 37.22 | 38.02 | 36.47 | 37.99 | 9,338,472 | -0.15(-0.39%) |
Feb 16, 2024 | 40.81 | 40.84 | 38.12 | 38.14 | 10,456,862 | -3.42(-8.23%) |
Feb 15, 2024 | 41.43 | 42.20 | 40.95 | 41.56 | 6,614,312 | +0.57(+1.39%) |
Feb 14, 2024 | 40.86 | 41.60 | 40.14 | 40.99 | 8,248,080 | +1.24(+3.12%) |
Feb 13, 2024 | 41.59 | 42.08 | 39.20 | 39.75 | 17,888,928 | -5.25(-11.67%) |
Feb 12, 2024 | 43.78 | 47.44 | 43.36 | 45.00 | 14,621,879 | +1.14(+2.60%) |
Feb 09, 2024 | 46.23 | 49.99 | 42.04 | 43.86 | 38,591,528 | -5.36(-10.89%) |
Feb 08, 2024 | 45.75 | 49.74 | 45.02 | 49.22 | 33,226,980 | +4.61(+10.33%) |
Feb 07, 2024 | 43.90 | 45.08 | 42.81 | 44.61 | 11,040,599 | +1.18(+2.72%) |
Feb 06, 2024 | 41.62 | 43.45 | 41.09 | 43.43 | 11,691,665 | +1.88(+4.52%) |
Feb 05, 2024 | 39.92 | 41.71 | 39.62 | 41.55 | 11,198,205 | +0.54(+1.32%) |
Feb 02, 2024 | 38.25 | 41.05 | 38.00 | 41.01 | 11,082,852 | +1.34(+3.38%) |