Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.52 | 39.00 | 37.72 | 38.01 | 478,592 | -0.89(-2.28%) |
Apr 29, 2024 | 39.05 | 39.77 | 38.83 | 38.90 | 989,705 | +0.40(+1.05%) |
Apr 26, 2024 | 38.23 | 38.76 | 37.83 | 38.49 | 808,850 | +0.10(+0.26%) |
Apr 25, 2024 | 39.86 | 39.94 | 36.92 | 38.39 | 1,460,414 | -0.40(-1.04%) |
Apr 24, 2024 | 38.84 | 39.01 | 37.99 | 38.80 | 1,121,006 | -0.33(-0.83%) |
Apr 23, 2024 | 38.11 | 39.47 | 38.11 | 39.13 | 737,218 | +1.12(+2.94%) |
Apr 22, 2024 | 37.65 | 38.77 | 37.37 | 38.01 | 910,298 | +0.58(+1.56%) |
Apr 19, 2024 | 37.46 | 37.83 | 37.18 | 37.43 | 806,567 | +0.08(+0.21%) |
Apr 18, 2024 | 37.13 | 37.60 | 36.98 | 37.35 | 469,358 | +0.39(+1.04%) |
Apr 17, 2024 | 36.86 | 37.75 | 36.72 | 36.96 | 839,504 | +0.31(+0.84%) |
Apr 16, 2024 | 36.80 | 37.05 | 36.35 | 36.66 | 691,706 | -0.44(-1.20%) |
Apr 15, 2024 | 38.29 | 38.67 | 36.74 | 37.10 | 1,717,892 | -0.78(-2.06%) |
Apr 12, 2024 | 38.96 | 39.13 | 37.78 | 37.88 | 671,997 | -1.25(-3.20%) |
Apr 11, 2024 | 39.37 | 39.49 | 38.57 | 39.14 | 672,237 | -0.23(-0.58%) |
Apr 10, 2024 | 39.82 | 40.19 | 39.30 | 39.36 | 628,131 | -1.23(-3.04%) |
Apr 09, 2024 | 41.19 | 41.19 | 40.44 | 40.60 | 520,900 | -0.11(-0.27%) |
Apr 08, 2024 | 40.61 | 40.84 | 40.27 | 40.70 | 389,401 | +0.34(+0.83%) |
Apr 05, 2024 | 39.64 | 40.38 | 39.38 | 40.37 | 1,822,350 | +0.73(+1.84%) |
Apr 04, 2024 | 40.48 | 40.85 | 39.42 | 39.64 | 1,000,254 | -0.47(-1.18%) |
Apr 03, 2024 | 40.06 | 40.52 | 39.58 | 40.11 | 432,842 | +0.33(+0.82%) |
Apr 02, 2024 | 39.89 | 40.22 | 39.17 | 39.79 | 502,365 | -0.58(-1.44%) |
Apr 01, 2024 | 41.37 | 41.37 | 39.97 | 40.37 | 596,417 | -0.97(-2.34%) |
Mar 28, 2024 | 40.88 | 41.68 | 41.68 | 41.34 | 1,238,870 | +0.48(+1.18%) |
Mar 27, 2024 | 40.23 | 40.90 | 39.73 | 40.85 | 1,294,052 | +1.29(+3.27%) |
Mar 26, 2024 | 39.91 | 40.25 | 39.29 | 39.56 | 555,149 | -0.33(-0.82%) |
Mar 25, 2024 | 39.84 | 40.19 | 39.64 | 39.89 | 543,245 | +0.26(+0.65%) |
Mar 22, 2024 | 40.54 | 40.68 | 39.55 | 39.63 | 613,314 | -0.55(-1.38%) |
Mar 21, 2024 | 39.49 | 40.47 | 39.38 | 40.18 | 756,940 | +0.93(+2.36%) |
Mar 20, 2024 | 38.61 | 39.45 | 38.19 | 39.25 | 1,834,022 | +0.70(+1.82%) |
Mar 19, 2024 | 38.23 | 38.82 | 38.04 | 38.55 | 2,249,290 | +0.41(+1.09%) |
Mar 18, 2024 | 38.72 | 39.03 | 37.52 | 38.14 | 1,030,415 | -0.35(-0.90%) |
Mar 15, 2024 | 36.61 | 39.23 | 36.54 | 38.48 | 6,379,759 | +0.24(+0.62%) |
Mar 14, 2024 | 38.91 | 38.95 | 37.81 | 38.25 | 808,545 | -0.73(-1.87%) |
Mar 13, 2024 | 37.80 | 39.10 | 37.80 | 38.98 | 1,097,866 | +1.20(+3.19%) |
Mar 12, 2024 | 38.65 | 38.65 | 37.35 | 37.77 | 1,276,598 | -1.00(-2.57%) |
Mar 11, 2024 | 38.90 | 39.16 | 38.24 | 38.77 | 619,803 | -0.23(-0.58%) |
Mar 08, 2024 | 38.70 | 39.42 | 38.36 | 39.00 | 675,334 | +0.54(+1.41%) |
Mar 07, 2024 | 38.70 | 38.98 | 37.68 | 38.45 | 884,418 | +0.05(+0.13%) |
Mar 06, 2024 | 37.90 | 39.32 | 37.27 | 38.40 | 1,789,401 | -1.18(-2.99%) |
Mar 05, 2024 | 39.00 | 40.31 | 39.00 | 39.59 | 934,606 | +0.30(+0.75%) |
Mar 04, 2024 | 39.23 | 40.72 | 39.00 | 39.29 | 2,000,537 | +0.60(+1.56%) |
Mar 01, 2024 | 38.07 | 38.81 | 37.77 | 38.69 | 638,205 | +0.64(+1.69%) |
Feb 29, 2024 | 38.52 | 38.79 | 37.67 | 38.05 | 967,112 | -0.35(-0.90%) |
Feb 28, 2024 | 38.36 | 38.84 | 38.01 | 38.39 | 606,093 | -0.05(-0.13%) |
Feb 27, 2024 | 38.30 | 38.79 | 37.68 | 38.44 | 780,292 | +0.50(+1.33%) |
Feb 26, 2024 | 38.11 | 38.60 | 37.67 | 37.94 | 922,308 | -0.12(-0.31%) |
Feb 23, 2024 | 37.73 | 38.73 | 37.66 | 38.06 | 1,188,763 | +0.62(+1.66%) |
Feb 22, 2024 | 37.42 | 37.86 | 37.35 | 37.44 | 1,129,401 | +0.05(+0.13%) |
Feb 21, 2024 | 37.62 | 37.87 | 36.62 | 37.39 | 843,494 | -0.24(-0.63%) |
Feb 20, 2024 | 37.58 | 38.14 | 37.58 | 37.62 | 2,985,703 | +0.25(+0.66%) |
Feb 16, 2024 | 37.54 | 37.77 | 37.23 | 37.38 | 902,064 | -0.04(-0.11%) |
Feb 15, 2024 | 37.01 | 37.63 | 36.84 | 37.42 | 1,646,670 | +0.67(+1.83%) |
Feb 14, 2024 | 36.95 | 37.36 | 36.53 | 36.75 | 841,669 | +0.07(+0.19%) |
Feb 13, 2024 | 37.66 | 37.72 | 36.40 | 36.68 | 1,606,353 | -1.38(-3.63%) |
Feb 12, 2024 | 38.25 | 38.42 | 37.41 | 38.06 | 1,610,231 | -0.17(-0.44%) |
Feb 09, 2024 | 37.81 | 38.78 | 37.71 | 38.23 | 629,346 | +0.17(+0.44%) |
Feb 08, 2024 | 38.23 | 38.49 | 37.69 | 38.06 | 864,526 | -0.26(-0.69%) |
Feb 07, 2024 | 38.36 | 38.79 | 37.96 | 38.32 | 1,634,326 | -0.04(-0.10%) |
Feb 06, 2024 | 38.85 | 39.32 | 37.82 | 38.36 | 1,715,720 | -0.77(-1.97%) |
Feb 05, 2024 | 39.37 | 39.65 | 38.69 | 39.13 | 2,468,107 | -0.82(-2.05%) |
Feb 02, 2024 | 39.96 | 40.53 | 39.10 | 39.95 | 976,404 | -0.08(-0.19%) |