Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.98 | 40.13 | 38.78 | 38.90 | 1,171,583 | -1.47(-3.65%) |
Apr 29, 2024 | 40.08 | 40.42 | 39.29 | 40.37 | 901,704 | +0.43(+1.06%) |
Apr 26, 2024 | 39.98 | 40.75 | 39.60 | 39.95 | 1,260,274 | -0.05(-0.12%) |
Apr 25, 2024 | 39.47 | 40.55 | 38.58 | 40.00 | 2,538,676 | -1.97(-4.69%) |
Apr 24, 2024 | 41.36 | 42.12 | 41.02 | 41.97 | 1,909,511 | +0.11(+0.26%) |
Apr 23, 2024 | 40.56 | 42.21 | 40.22 | 41.86 | 1,348,020 | +1.08(+2.64%) |
Apr 22, 2024 | 41.18 | 41.70 | 40.47 | 40.78 | 1,791,984 | -0.72(-1.74%) |
Apr 19, 2024 | 40.56 | 41.71 | 40.48 | 41.50 | 872,257 | +0.78(+1.92%) |
Apr 18, 2024 | 40.61 | 41.31 | 40.22 | 40.72 | 1,206,745 | +0.32(+0.78%) |
Apr 17, 2024 | 40.66 | 41.26 | 40.22 | 40.40 | 867,270 | -0.35(-0.85%) |
Apr 16, 2024 | 40.88 | 41.05 | 40.09 | 40.75 | 820,408 | -0.43(-1.03%) |
Apr 15, 2024 | 41.77 | 42.01 | 40.96 | 41.18 | 867,933 | -0.16(-0.38%) |
Apr 12, 2024 | 42.42 | 42.93 | 40.93 | 41.33 | 1,023,811 | -0.62(-1.49%) |
Apr 11, 2024 | 42.54 | 42.54 | 41.33 | 41.96 | 998,515 | -0.57(-1.35%) |
Apr 10, 2024 | 42.28 | 42.89 | 41.73 | 42.53 | 1,196,147 | -0.09(-0.21%) |
Apr 09, 2024 | 42.97 | 43.20 | 42.15 | 42.62 | 872,684 | -0.17(-0.39%) |
Apr 08, 2024 | 43.52 | 43.63 | 42.66 | 42.79 | 1,288,843 | -0.62(-1.44%) |
Apr 05, 2024 | 42.53 | 43.47 | 42.19 | 43.41 | 957,240 | +0.87(+2.05%) |
Apr 04, 2024 | 43.04 | 43.07 | 42.37 | 42.54 | 816,435 | -0.36(-0.83%) |
Apr 03, 2024 | 42.33 | 43.13 | 42.32 | 42.90 | 804,519 | +0.69(+1.64%) |
Apr 02, 2024 | 42.08 | 42.30 | 41.30 | 42.20 | 1,096,759 | +0.44(+1.04%) |
Apr 01, 2024 | 41.86 | 41.86 | 40.99 | 41.77 | 826,592 | +0.17(+0.40%) |
Mar 28, 2024 | 42.00 | 41.70 | 41.70 | 41.60 | 678,132 | -0.17(-0.40%) |
Mar 27, 2024 | 41.07 | 41.80 | 41.07 | 41.77 | 821,563 | +0.87(+2.13%) |
Mar 26, 2024 | 41.81 | 42.01 | 40.74 | 40.90 | 888,083 | -0.76(-1.83%) |
Mar 25, 2024 | 40.95 | 42.05 | 40.76 | 41.66 | 778,057 | +0.83(+2.03%) |
Mar 22, 2024 | 41.18 | 41.42 | 40.77 | 40.83 | 753,884 | -0.29(-0.70%) |
Mar 21, 2024 | 41.10 | 41.48 | 40.90 | 41.12 | 956,938 | +0.22(+0.53%) |
Mar 20, 2024 | 40.52 | 41.17 | 40.04 | 40.90 | 1,388,224 | -0.01(-0.02%) |
Mar 19, 2024 | 39.78 | 40.94 | 39.70 | 40.91 | 1,072,713 | +1.15(+2.89%) |
Mar 18, 2024 | 39.81 | 40.17 | 39.54 | 39.76 | 1,116,612 | +0.07(+0.17%) |
Mar 15, 2024 | 39.54 | 40.39 | 39.54 | 39.69 | 3,864,308 | +0.02(+0.05%) |
Mar 14, 2024 | 40.02 | 40.06 | 39.32 | 39.67 | 1,185,556 | -0.16(-0.40%) |
Mar 13, 2024 | 39.13 | 40.09 | 39.13 | 39.83 | 1,473,157 | +1.02(+2.62%) |
Mar 12, 2024 | 39.19 | 39.35 | 38.62 | 38.81 | 699,657 | -0.49(-1.26%) |
Mar 11, 2024 | 38.53 | 39.56 | 38.06 | 39.31 | 992,079 | +0.55(+1.43%) |
Mar 08, 2024 | 39.37 | 39.80 | 38.57 | 38.75 | 744,318 | -0.45(-1.16%) |
Mar 07, 2024 | 38.10 | 39.40 | 38.10 | 39.21 | 1,068,634 | +1.11(+2.91%) |
Mar 06, 2024 | 38.37 | 38.99 | 37.67 | 38.10 | 916,863 | +0.39(+1.02%) |
Mar 05, 2024 | 37.82 | 38.52 | 37.58 | 37.71 | 1,222,537 | -0.33(-0.86%) |
Mar 04, 2024 | 38.52 | 38.69 | 37.96 | 38.04 | 906,536 | -0.52(-1.36%) |
Mar 01, 2024 | 38.55 | 38.98 | 38.23 | 38.56 | 947,802 | +0.59(+1.56%) |
Feb 29, 2024 | 38.83 | 39.53 | 37.68 | 37.97 | 1,784,955 | -0.11(-0.29%) |
Feb 28, 2024 | 37.98 | 39.01 | 37.74 | 38.08 | 921,649 | -0.09(-0.23%) |
Feb 27, 2024 | 37.86 | 38.53 | 37.63 | 38.17 | 956,698 | +0.59(+1.58%) |
Feb 26, 2024 | 37.09 | 38.12 | 36.92 | 37.58 | 1,105,449 | +0.18(+0.48%) |
Feb 23, 2024 | 37.44 | 37.81 | 36.87 | 37.40 | 923,982 | -0.95(-2.48%) |
Feb 22, 2024 | 37.94 | 38.99 | 37.86 | 38.35 | 1,344,133 | -0.06(-0.15%) |
Feb 21, 2024 | 38.70 | 38.97 | 37.91 | 38.41 | 1,505,681 | -0.06(-0.15%) |
Feb 20, 2024 | 38.91 | 39.25 | 38.15 | 38.47 | 1,230,484 | -0.75(-1.92%) |
Feb 16, 2024 | 38.69 | 39.92 | 38.30 | 39.22 | 1,435,303 | +0.65(+1.69%) |
Feb 15, 2024 | 36.58 | 38.80 | 36.58 | 38.56 | 1,784,546 | +2.04(+5.58%) |
Feb 14, 2024 | 36.21 | 36.88 | 35.92 | 36.53 | 1,582,064 | +0.45(+1.26%) |
Feb 13, 2024 | 37.07 | 37.09 | 35.31 | 36.07 | 1,986,843 | -1.21(-3.24%) |
Feb 12, 2024 | 37.39 | 37.81 | 36.71 | 37.28 | 1,550,053 | +0.05(+0.13%) |
Feb 09, 2024 | 37.14 | 37.49 | 36.75 | 37.23 | 970,551 | -0.12(-0.31%) |
Feb 08, 2024 | 37.88 | 38.27 | 37.33 | 37.35 | 1,236,221 | -0.65(-1.70%) |
Feb 07, 2024 | 37.96 | 38.54 | 37.84 | 37.99 | 1,594,263 | +0.31(+0.83%) |
Feb 06, 2024 | 36.69 | 37.88 | 36.67 | 37.68 | 1,286,004 | +1.36(+3.74%) |
Feb 05, 2024 | 36.95 | 37.08 | 35.63 | 36.32 | 1,627,068 | -0.68(-1.85%) |
Feb 02, 2024 | 38.36 | 38.49 | 36.90 | 37.00 | 1,486,649 | -1.44(-3.74%) |