Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.27 | 37.61 | 35.92 | 36.34 | 6,146,826 | -3.51(-8.82%) |
Apr 29, 2024 | 39.63 | 40.13 | 39.53 | 39.86 | 3,789,458 | +0.39(+0.98%) |
Apr 26, 2024 | 39.46 | 40.23 | 39.46 | 39.47 | 3,054,326 | +0.61(+1.56%) |
Apr 25, 2024 | 38.41 | 38.96 | 38.40 | 38.86 | 2,382,723 | +0.24(+0.62%) |
Apr 24, 2024 | 38.32 | 38.67 | 38.04 | 38.62 | 4,034,695 | +0.44(+1.15%) |
Apr 23, 2024 | 37.25 | 38.37 | 37.25 | 38.19 | 2,724,896 | +1.12(+3.04%) |
Apr 22, 2024 | 37.23 | 37.32 | 36.62 | 37.06 | 2,415,740 | +0.13(+0.35%) |
Apr 19, 2024 | 36.86 | 37.19 | 36.48 | 36.93 | 3,065,659 | -0.12(-0.32%) |
Apr 18, 2024 | 37.08 | 37.08 | 36.41 | 37.05 | 2,840,987 | +0.34(+0.92%) |
Apr 17, 2024 | 36.94 | 37.15 | 36.55 | 36.71 | 2,218,798 | -0.07(-0.19%) |
Apr 16, 2024 | 36.93 | 37.29 | 36.35 | 36.78 | 2,579,098 | -0.78(-2.07%) |
Apr 15, 2024 | 37.63 | 37.88 | 37.22 | 37.56 | 2,616,143 | +0.39(+1.04%) |
Apr 12, 2024 | 37.98 | 38.15 | 37.17 | 37.17 | 2,009,924 | -1.25(-3.26%) |
Apr 11, 2024 | 38.84 | 39.10 | 38.21 | 38.43 | 1,311,773 | -0.01(-0.03%) |
Apr 10, 2024 | 38.77 | 39.13 | 38.21 | 38.44 | 2,101,227 | -0.53(-1.35%) |
Apr 09, 2024 | 38.56 | 39.00 | 38.48 | 38.96 | 1,504,806 | +0.77(+2.01%) |
Apr 08, 2024 | 38.56 | 38.79 | 37.82 | 38.20 | 2,349,551 | -0.30(-0.78%) |
Apr 05, 2024 | 39.07 | 39.07 | 38.26 | 38.50 | 2,432,474 | -0.77(-1.95%) |
Apr 04, 2024 | 39.72 | 39.77 | 39.14 | 39.26 | 1,477,934 | -0.01(-0.03%) |
Apr 03, 2024 | 39.32 | 39.43 | 39.03 | 39.27 | 2,224,137 | -0.44(-1.10%) |
Apr 02, 2024 | 39.90 | 40.61 | 39.32 | 39.71 | 2,120,857 | -0.30(-0.75%) |
Apr 01, 2024 | 39.96 | 40.34 | 39.78 | 40.01 | 1,455,810 | +0.40(+1.01%) |
Mar 28, 2024 | 39.09 | 39.92 | 38.84 | 39.61 | 2,303,547 | +0.83(+2.13%) |
Mar 27, 2024 | 38.99 | 39.19 | 38.41 | 38.78 | 2,285,551 | -0.08(-0.20%) |
Mar 26, 2024 | 38.58 | 38.99 | 38.09 | 38.86 | 1,923,606 | +0.46(+1.19%) |
Mar 25, 2024 | 38.34 | 38.64 | 37.77 | 38.41 | 2,567,259 | +0.70(+1.85%) |
Mar 22, 2024 | 38.29 | 38.29 | 37.48 | 37.71 | 1,949,115 | -1.12(-2.87%) |
Mar 21, 2024 | 39.65 | 39.81 | 38.41 | 38.82 | 3,384,645 | -0.64(-1.61%) |
Mar 20, 2024 | 38.23 | 39.49 | 38.23 | 39.46 | 3,869,631 | +1.53(+4.04%) |
Mar 19, 2024 | 39.82 | 40.20 | 37.26 | 37.93 | 6,547,979 | -3.09(-7.52%) |
Mar 18, 2024 | 42.04 | 42.30 | 40.78 | 41.01 | 2,144,377 | -0.75(-1.79%) |
Mar 15, 2024 | 42.40 | 43.25 | 41.62 | 41.76 | 4,348,963 | -0.27(-0.64%) |
Mar 14, 2024 | 42.58 | 42.77 | 41.71 | 42.03 | 3,714,012 | -0.46(-1.08%) |
Mar 13, 2024 | 43.01 | 43.57 | 42.48 | 42.49 | 3,644,964 | -0.41(-0.95%) |
Mar 12, 2024 | 42.25 | 43.64 | 42.25 | 42.90 | 5,250,040 | +1.26(+3.04%) |
Mar 11, 2024 | 41.13 | 41.84 | 41.12 | 41.63 | 2,879,008 | +0.57(+1.38%) |
Mar 08, 2024 | 40.98 | 41.53 | 40.93 | 41.06 | 2,164,866 | +0.15(+0.36%) |
Mar 07, 2024 | 41.01 | 41.56 | 40.59 | 40.91 | 3,575,957 | -0.62(-1.49%) |
Mar 06, 2024 | 41.87 | 42.60 | 41.40 | 41.53 | 4,930,528 | +0.61(+1.48%) |
Mar 05, 2024 | 41.21 | 41.61 | 40.85 | 40.92 | 2,957,522 | -0.74(-1.77%) |
Mar 04, 2024 | 42.15 | 42.45 | 41.31 | 41.66 | 2,990,792 | -0.94(-2.20%) |
Mar 01, 2024 | 42.95 | 43.65 | 42.39 | 42.60 | 2,591,036 | +0.06(+0.14%) |
Feb 29, 2024 | 43.64 | 43.88 | 42.46 | 42.54 | 5,291,312 | -0.85(-1.97%) |
Feb 28, 2024 | 42.15 | 43.58 | 41.95 | 43.39 | 6,432,367 | +1.22(+2.89%) |
Feb 27, 2024 | 42.28 | 43.04 | 42.16 | 42.17 | 3,641,651 | +0.52(+1.24%) |
Feb 26, 2024 | 41.75 | 42.09 | 41.43 | 41.65 | 3,226,119 | -0.16(-0.38%) |
Feb 23, 2024 | 41.56 | 41.90 | 41.40 | 41.81 | 3,681,610 | +0.40(+0.96%) |
Feb 22, 2024 | 41.56 | 41.94 | 40.72 | 41.42 | 2,971,781 | +0.16(+0.38%) |
Feb 21, 2024 | 41.16 | 41.45 | 40.78 | 41.26 | 4,153,202 | +0.59(+1.44%) |
Feb 20, 2024 | 40.74 | 41.19 | 40.55 | 40.67 | 3,241,576 | -0.33(-0.80%) |
Feb 16, 2024 | 41.21 | 41.56 | 40.90 | 41.00 | 4,506,409 | +0.49(+1.20%) |
Feb 15, 2024 | 39.96 | 41.06 | 39.87 | 40.51 | 3,271,845 | +0.47(+1.16%) |
Feb 14, 2024 | 39.67 | 40.35 | 39.67 | 40.05 | 2,557,241 | +0.66(+1.69%) |
Feb 13, 2024 | 40.10 | 40.81 | 39.16 | 39.38 | 2,554,188 | -1.38(-3.38%) |
Feb 12, 2024 | 39.92 | 41.25 | 39.87 | 40.76 | 3,134,543 | +0.78(+1.96%) |
Feb 09, 2024 | 39.13 | 40.07 | 39.13 | 39.98 | 2,517,417 | +0.65(+1.66%) |
Feb 08, 2024 | 39.71 | 39.79 | 39.17 | 39.32 | 3,850,764 | -0.73(-1.83%) |
Feb 07, 2024 | 41.95 | 42.05 | 39.29 | 40.06 | 8,785,338 | +2.93(+7.88%) |
Feb 06, 2024 | 36.46 | 37.69 | 36.38 | 37.13 | 5,525,499 | +1.50(+4.20%) |
Feb 05, 2024 | 34.81 | 35.69 | 34.52 | 35.63 | 4,791,422 | +0.68(+1.96%) |
Feb 02, 2024 | 34.71 | 35.09 | 34.45 | 34.95 | 4,074,979 | -0.23(-0.65%) |