Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.96 | 40.62 | 38.64 | 38.78 | 717,241 | -1.57(-3.89%) |
Apr 29, 2024 | 38.58 | 40.80 | 38.41 | 40.35 | 914,657 | +1.72(+4.45%) |
Apr 26, 2024 | 38.39 | 38.92 | 38.01 | 38.63 | 438,705 | +0.53(+1.38%) |
Apr 25, 2024 | 39.10 | 39.10 | 37.34 | 38.10 | 795,613 | -0.41(-1.06%) |
Apr 24, 2024 | 38.16 | 39.18 | 38.16 | 38.51 | 738,418 | -0.14(-0.36%) |
Apr 23, 2024 | 38.17 | 39.19 | 38.17 | 38.65 | 505,723 | +0.18(+0.47%) |
Apr 22, 2024 | 37.18 | 38.67 | 36.82 | 38.47 | 439,048 | +1.22(+3.28%) |
Apr 19, 2024 | 36.98 | 37.98 | 36.94 | 37.25 | 506,744 | +0.19(+0.51%) |
Apr 18, 2024 | 36.38 | 37.71 | 36.21 | 37.06 | 556,372 | +0.83(+2.28%) |
Apr 17, 2024 | 36.44 | 36.79 | 36.03 | 36.24 | 455,461 | -0.06(-0.16%) |
Apr 16, 2024 | 36.03 | 36.76 | 35.90 | 36.29 | 531,262 | +0.07(+0.19%) |
Apr 15, 2024 | 37.35 | 37.50 | 36.10 | 36.23 | 726,860 | -1.02(-2.75%) |
Apr 12, 2024 | 37.47 | 37.66 | 36.80 | 37.25 | 409,538 | -0.14(-0.37%) |
Apr 11, 2024 | 38.62 | 38.80 | 37.26 | 37.39 | 558,408 | -1.15(-2.99%) |
Apr 10, 2024 | 39.11 | 39.78 | 38.44 | 38.54 | 745,326 | -1.31(-3.29%) |
Apr 09, 2024 | 38.69 | 39.89 | 38.67 | 39.85 | 765,672 | +1.52(+3.97%) |
Apr 08, 2024 | 37.76 | 38.33 | 37.76 | 38.33 | 467,253 | +0.85(+2.25%) |
Apr 05, 2024 | 37.77 | 38.14 | 37.37 | 37.49 | 564,192 | -0.41(-1.08%) |
Apr 04, 2024 | 39.36 | 39.75 | 37.82 | 37.90 | 381,570 | -1.15(-2.95%) |
Apr 03, 2024 | 39.03 | 39.45 | 38.79 | 39.05 | 289,965 | -0.17(-0.43%) |
Apr 02, 2024 | 39.07 | 39.33 | 38.44 | 39.22 | 537,434 | -0.13(-0.33%) |
Apr 01, 2024 | 38.40 | 39.46 | 37.93 | 39.35 | 569,660 | +1.13(+2.97%) |
Mar 28, 2024 | 37.79 | 38.56 | 37.79 | 38.21 | 396,249 | +0.56(+1.48%) |
Mar 27, 2024 | 37.61 | 38.00 | 37.60 | 37.66 | 404,136 | +0.22(+0.58%) |
Mar 26, 2024 | 37.49 | 37.79 | 37.25 | 37.44 | 238,586 | +0.05(+0.13%) |
Mar 25, 2024 | 37.35 | 37.84 | 37.21 | 37.39 | 274,790 | -0.21(-0.56%) |
Mar 22, 2024 | 37.67 | 37.89 | 37.36 | 37.60 | 313,507 | -0.40(-1.05%) |
Mar 21, 2024 | 36.94 | 38.02 | 36.77 | 38.00 | 510,966 | +1.05(+2.85%) |
Mar 20, 2024 | 36.22 | 37.12 | 36.08 | 36.94 | 355,005 | +0.65(+1.78%) |
Mar 19, 2024 | 36.55 | 36.85 | 36.08 | 36.29 | 462,230 | -0.31(-0.84%) |
Mar 18, 2024 | 37.13 | 37.40 | 36.03 | 36.60 | 1,004,258 | +0.52(+1.43%) |
Mar 15, 2024 | 36.75 | 37.36 | 35.64 | 36.09 | 9,216,919 | -0.54(-1.47%) |
Mar 14, 2024 | 37.19 | 37.69 | 36.25 | 36.62 | 1,046,724 | -0.88(-2.36%) |
Mar 13, 2024 | 36.20 | 37.79 | 36.20 | 37.51 | 1,908,750 | +1.42(+3.94%) |
Mar 12, 2024 | 35.80 | 36.71 | 35.69 | 36.09 | 882,669 | +0.39(+1.09%) |
Mar 11, 2024 | 35.85 | 36.76 | 34.48 | 35.70 | 1,053,698 | +1.79(+5.28%) |
Mar 08, 2024 | 34.25 | 35.02 | 33.72 | 33.91 | 565,097 | -0.08(-0.23%) |
Mar 07, 2024 | 34.78 | 35.70 | 33.64 | 33.99 | 937,201 | -0.80(-2.29%) |
Mar 06, 2024 | 34.26 | 34.92 | 34.06 | 34.78 | 603,989 | +0.70(+2.04%) |
Mar 05, 2024 | 34.43 | 35.13 | 34.08 | 34.09 | 523,960 | -0.59(-1.69%) |
Mar 04, 2024 | 35.25 | 35.37 | 34.29 | 34.67 | 656,882 | -0.48(-1.36%) |
Mar 01, 2024 | 34.18 | 35.67 | 34.18 | 35.15 | 1,092,957 | +1.12(+3.30%) |
Feb 29, 2024 | 33.84 | 34.59 | 33.54 | 34.03 | 673,726 | +0.70(+2.09%) |
Feb 28, 2024 | 33.76 | 34.01 | 33.31 | 33.33 | 849,843 | -0.63(-1.84%) |
Feb 27, 2024 | 34.95 | 35.21 | 33.65 | 33.96 | 542,653 | -0.62(-1.78%) |
Feb 26, 2024 | 34.69 | 35.08 | 34.31 | 34.57 | 561,974 | -0.22(-0.63%) |
Feb 23, 2024 | 34.44 | 34.95 | 33.73 | 34.79 | 576,158 | +0.44(+1.27%) |
Feb 22, 2024 | 33.60 | 34.83 | 33.51 | 34.36 | 1,040,088 | +0.74(+2.20%) |
Feb 21, 2024 | 31.13 | 34.93 | 31.09 | 33.62 | 1,325,257 | +2.56(+8.23%) |
Feb 20, 2024 | 31.21 | 31.30 | 30.86 | 31.06 | 1,219,838 | -0.27(-0.85%) |
Feb 16, 2024 | 31.38 | 31.67 | 31.12 | 31.32 | 351,779 | -0.16(-0.50%) |
Feb 15, 2024 | 30.68 | 31.55 | 30.68 | 31.48 | 504,947 | +0.93(+3.04%) |
Feb 14, 2024 | 30.75 | 30.77 | 29.98 | 30.55 | 286,697 | +0.17(+0.55%) |
Feb 13, 2024 | 30.27 | 30.83 | 29.71 | 30.39 | 362,980 | -0.52(-1.69%) |
Feb 12, 2024 | 29.86 | 31.06 | 29.86 | 30.91 | 242,689 | +1.20(+4.05%) |
Feb 09, 2024 | 29.70 | 29.92 | 29.32 | 29.71 | 396,859 | +0.05(+0.17%) |
Feb 08, 2024 | 29.65 | 29.91 | 29.04 | 29.66 | 667,312 | -0.06(-0.20%) |
Feb 07, 2024 | 30.77 | 30.77 | 29.13 | 29.72 | 461,358 | -0.91(-2.97%) |
Feb 06, 2024 | 30.50 | 30.76 | 30.25 | 30.62 | 532,688 | +0.11(+0.36%) |
Feb 05, 2024 | 30.36 | 30.74 | 29.81 | 30.52 | 290,590 | -0.11(-0.35%) |
Feb 02, 2024 | 30.12 | 30.93 | 30.00 | 30.62 | 323,000 | +0.21(+0.68%) |