Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.71 | 38.71 | 37.90 | 37.92 | 7,999,039 | -0.84(-2.17%) |
Apr 29, 2024 | 38.96 | 39.11 | 38.57 | 38.76 | 5,106,652 | -0.05(-0.13%) |
Apr 26, 2024 | 38.91 | 38.91 | 38.47 | 38.81 | 5,789,798 | -0.19(-0.48%) |
Apr 25, 2024 | 38.82 | 39.07 | 38.55 | 39.00 | 3,948,619 | +0.20(+0.51%) |
Apr 24, 2024 | 38.21 | 38.85 | 37.89 | 38.80 | 5,733,212 | +0.46(+1.21%) |
Apr 23, 2024 | 38.14 | 38.40 | 37.99 | 38.34 | 5,202,179 | +0.12(+0.31%) |
Apr 22, 2024 | 38.11 | 38.35 | 37.66 | 38.22 | 6,046,700 | +0.15(+0.39%) |
Apr 19, 2024 | 37.31 | 38.12 | 37.03 | 38.07 | 6,824,235 | +0.92(+2.47%) |
Apr 18, 2024 | 36.96 | 37.36 | 36.84 | 37.15 | 7,300,092 | -0.10(-0.27%) |
Apr 17, 2024 | 37.40 | 37.49 | 37.00 | 37.25 | 6,473,741 | +0.03(+0.08%) |
Apr 16, 2024 | 37.38 | 37.46 | 36.76 | 37.22 | 8,180,529 | -0.19(-0.50%) |
Apr 15, 2024 | 37.99 | 38.00 | 37.27 | 37.41 | 7,900,217 | -0.24(-0.63%) |
Apr 12, 2024 | 38.35 | 38.75 | 37.48 | 37.64 | 7,997,842 | -0.51(-1.35%) |
Apr 11, 2024 | 38.53 | 38.54 | 37.79 | 38.16 | 8,438,317 | -0.28(-0.72%) |
Apr 10, 2024 | 38.63 | 38.72 | 38.27 | 38.43 | 8,614,381 | -0.36(-0.92%) |
Apr 09, 2024 | 38.57 | 38.87 | 38.27 | 38.79 | 6,378,125 | +0.29(+0.74%) |
Apr 08, 2024 | 38.88 | 38.97 | 38.49 | 38.50 | 6,007,824 | -0.28(-0.71%) |
Apr 05, 2024 | 38.78 | 38.88 | 38.17 | 38.78 | 5,445,184 | +0.12(+0.31%) |
Apr 04, 2024 | 39.03 | 39.30 | 38.48 | 38.66 | 5,299,813 | -0.24(-0.61%) |
Apr 03, 2024 | 38.95 | 39.03 | 38.74 | 38.90 | 9,094,793 | +0.05(+0.13%) |
Apr 02, 2024 | 38.51 | 38.85 | 38.43 | 38.85 | 5,901,115 | +0.43(+1.11%) |
Apr 01, 2024 | 38.51 | 38.54 | 38.13 | 38.42 | 5,794,940 | -0.10(-0.26%) |
Mar 28, 2024 | 38.29 | 38.64 | 38.07 | 38.52 | 6,799,157 | +0.43(+1.12%) |
Mar 27, 2024 | 37.75 | 38.13 | 37.62 | 38.10 | 5,124,272 | +0.44(+1.18%) |
Mar 26, 2024 | 37.77 | 37.91 | 37.54 | 37.65 | 6,014,815 | -0.12(-0.31%) |
Mar 25, 2024 | 37.90 | 38.33 | 37.70 | 37.77 | 5,851,417 | -0.04(-0.10%) |
Mar 22, 2024 | 38.03 | 38.15 | 37.79 | 37.81 | 6,899,823 | -0.18(-0.47%) |
Mar 21, 2024 | 37.56 | 38.32 | 37.48 | 37.99 | 12,382,020 | +0.55(+1.48%) |
Mar 20, 2024 | 37.28 | 37.49 | 37.16 | 37.44 | 7,935,426 | +0.12(+0.32%) |
Mar 19, 2024 | 36.82 | 37.39 | 36.73 | 37.32 | 5,307,187 | +0.52(+1.42%) |
Mar 18, 2024 | 36.66 | 36.81 | 36.41 | 36.79 | 4,414,949 | +0.22(+0.59%) |
Mar 15, 2024 | 36.29 | 36.80 | 36.27 | 36.58 | 10,081,176 | +0.12(+0.33%) |
Mar 14, 2024 | 36.48 | 36.59 | 36.15 | 36.46 | 9,221,845 | -0.06(-0.16%) |
Mar 13, 2024 | 36.56 | 36.93 | 36.41 | 36.52 | 8,108,866 | +0.21(+0.57%) |
Mar 12, 2024 | 36.22 | 36.43 | 36.09 | 36.31 | 6,356,667 | +0.09(+0.25%) |
Mar 11, 2024 | 35.55 | 36.25 | 35.47 | 36.22 | 7,352,716 | +0.58(+1.64%) |
Mar 08, 2024 | 35.47 | 35.72 | 35.37 | 35.64 | 4,483,424 | +0.13(+0.36%) |
Mar 07, 2024 | 35.65 | 35.71 | 35.33 | 35.51 | 6,252,521 | -0.13(-0.37%) |
Mar 06, 2024 | 36.02 | 36.21 | 35.63 | 35.64 | 7,602,450 | -0.16(-0.44%) |
Mar 05, 2024 | 35.50 | 36.16 | 35.39 | 35.80 | 6,939,584 | +0.31(+0.88%) |
Mar 04, 2024 | 35.51 | 35.64 | 35.14 | 35.49 | 7,240,447 | -0.03(-0.08%) |
Mar 01, 2024 | 35.20 | 35.52 | 35.03 | 35.51 | 8,316,848 | +0.45(+1.28%) |
Feb 29, 2024 | 34.55 | 35.35 | 34.52 | 35.07 | 12,528,483 | +0.66(+1.93%) |
Feb 28, 2024 | 34.24 | 34.48 | 34.05 | 34.40 | 8,448,631 | +0.21(+0.63%) |
Feb 27, 2024 | 34.04 | 34.22 | 33.70 | 34.19 | 8,888,453 | +0.31(+0.92%) |
Feb 26, 2024 | 34.00 | 34.34 | 33.84 | 33.88 | 5,948,837 | -0.21(-0.63%) |
Feb 23, 2024 | 33.95 | 34.22 | 33.83 | 34.09 | 5,892,875 | +0.04(+0.11%) |
Feb 22, 2024 | 33.61 | 34.44 | 33.43 | 34.05 | 9,561,073 | +0.21(+0.63%) |
Feb 21, 2024 | 33.47 | 33.85 | 33.30 | 33.84 | 8,277,918 | +0.56(+1.67%) |
Feb 20, 2024 | 33.61 | 33.64 | 33.03 | 33.28 | 7,805,042 | -0.20(-0.58%) |
Feb 16, 2024 | 33.41 | 33.67 | 33.10 | 33.48 | 7,967,123 | +0.12(+0.35%) |
Feb 15, 2024 | 32.23 | 33.45 | 32.23 | 33.36 | 10,850,623 | +1.11(+3.45%) |
Feb 14, 2024 | 33.32 | 33.32 | 31.86 | 32.25 | 15,851,528 | -0.97(-2.91%) |
Feb 13, 2024 | 33.72 | 33.85 | 32.94 | 33.21 | 9,763,365 | -0.50(-1.48%) |
Feb 12, 2024 | 33.20 | 33.75 | 33.18 | 33.71 | 6,244,658 | +0.51(+1.53%) |
Feb 09, 2024 | 33.19 | 33.43 | 33.03 | 33.20 | 6,178,929 | -0.01(-0.03%) |
Feb 08, 2024 | 33.34 | 33.45 | 33.07 | 33.21 | 7,302,580 | -0.24(-0.73%) |
Feb 07, 2024 | 33.53 | 33.62 | 33.27 | 33.46 | 7,365,755 | -0.01(-0.03%) |
Feb 06, 2024 | 33.68 | 33.74 | 33.36 | 33.47 | 5,090,576 | -0.13(-0.38%) |
Feb 05, 2024 | 33.72 | 33.86 | 33.36 | 33.59 | 5,910,309 | -0.36(-1.06%) |
Feb 02, 2024 | 33.89 | 34.10 | 33.42 | 33.95 | 5,146,857 | -0.07(-0.20%) |