Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.78 | 33.85 | 33.01 | 33.10 | 17,547,120 | -0.73(-2.15%) |
Apr 29, 2024 | 33.77 | 34.04 | 33.63 | 33.83 | 11,124,562 | -0.04(-0.12%) |
Apr 26, 2024 | 33.52 | 34.05 | 33.45 | 33.87 | 10,700,523 | -0.03(-0.09%) |
Apr 25, 2024 | 33.69 | 34.07 | 33.52 | 33.90 | 12,035,508 | +0.35(+1.04%) |
Apr 24, 2024 | 34.31 | 34.31 | 33.29 | 33.55 | 23,853,478 | -1.05(-3.02%) |
Apr 23, 2024 | 34.50 | 34.84 | 34.38 | 34.59 | 19,342,226 | +0.10(+0.29%) |
Apr 22, 2024 | 34.45 | 34.63 | 34.10 | 34.50 | 14,691,313 | +0.28(+0.82%) |
Apr 19, 2024 | 34.33 | 34.49 | 34.08 | 34.22 | 13,664,680 | -0.05(-0.15%) |
Apr 18, 2024 | 34.62 | 34.95 | 33.96 | 34.27 | 25,800,076 | +0.23(+0.67%) |
Apr 17, 2024 | 34.62 | 34.65 | 33.80 | 34.04 | 24,427,296 | -0.68(-1.95%) |
Apr 16, 2024 | 35.12 | 35.12 | 34.63 | 34.71 | 12,839,997 | -0.30(-0.85%) |
Apr 15, 2024 | 35.58 | 35.70 | 34.85 | 35.01 | 15,689,188 | -0.20(-0.57%) |
Apr 12, 2024 | 35.03 | 35.35 | 34.97 | 35.21 | 15,218,547 | -0.09(-0.25%) |
Apr 11, 2024 | 35.23 | 35.57 | 35.01 | 35.30 | 10,734,092 | +0.02(+0.06%) |
Apr 10, 2024 | 35.41 | 35.53 | 35.14 | 35.28 | 13,759,088 | -0.54(-1.50%) |
Apr 09, 2024 | 35.87 | 36.01 | 35.53 | 35.82 | 12,518,024 | -0.10(-0.28%) |
Apr 08, 2024 | 36.00 | 36.27 | 35.87 | 35.92 | 12,582,786 | -0.25(-0.69%) |
Apr 05, 2024 | 36.15 | 36.37 | 36.02 | 36.17 | 8,895,391 | +0.18(+0.50%) |
Apr 04, 2024 | 36.49 | 36.64 | 35.83 | 35.99 | 12,482,271 | -0.30(-0.82%) |
Apr 03, 2024 | 36.38 | 36.69 | 36.15 | 36.29 | 9,232,666 | -0.09(-0.25%) |
Apr 02, 2024 | 36.58 | 36.71 | 36.17 | 36.38 | 10,674,076 | -0.27(-0.73%) |
Apr 01, 2024 | 36.85 | 36.87 | 36.43 | 36.65 | 12,223,112 | -0.29(-0.78%) |
Mar 28, 2024 | 36.80 | 37.04 | 36.56 | 36.94 | 8,690,884 | +0.23(+0.62%) |
Mar 27, 2024 | 36.21 | 36.73 | 36.11 | 36.71 | 8,609,315 | +0.71(+1.97%) |
Mar 26, 2024 | 35.73 | 36.55 | 35.57 | 36.00 | 14,914,725 | -0.71(-1.93%) |
Mar 25, 2024 | 37.21 | 37.27 | 36.62 | 36.71 | 9,699,409 | -0.51(-1.37%) |
Mar 22, 2024 | 37.83 | 37.89 | 37.20 | 37.22 | 10,474,965 | -0.52(-1.37%) |
Mar 21, 2024 | 37.68 | 37.74 | 37.33 | 37.73 | 10,550,528 | +0.26(+0.69%) |
Mar 20, 2024 | 36.81 | 37.54 | 36.66 | 37.47 | 13,942,118 | +0.63(+1.70%) |
Mar 19, 2024 | 37.19 | 37.31 | 36.73 | 36.85 | 14,954,247 | -0.33(-0.88%) |
Mar 18, 2024 | 36.87 | 37.20 | 36.78 | 37.18 | 9,448,139 | +0.34(+0.92%) |
Mar 15, 2024 | 36.99 | 37.23 | 36.79 | 36.84 | 18,013,598 | -0.06(-0.16%) |
Mar 14, 2024 | 37.72 | 37.72 | 36.57 | 36.90 | 13,720,422 | -0.75(-1.99%) |
Mar 13, 2024 | 37.72 | 37.79 | 37.36 | 37.64 | 12,485,906 | -0.04(-0.11%) |
Mar 12, 2024 | 37.78 | 38.00 | 37.57 | 37.68 | 10,384,348 | -0.22(-0.58%) |
Mar 11, 2024 | 38.10 | 38.21 | 37.71 | 37.90 | 5,997,012 | -0.15(-0.39%) |
Mar 08, 2024 | 37.80 | 38.19 | 37.75 | 38.05 | 7,712,249 | +0.27(+0.71%) |
Mar 07, 2024 | 38.27 | 38.32 | 37.73 | 37.78 | 8,145,563 | -0.17(-0.45%) |
Mar 06, 2024 | 38.07 | 38.37 | 37.90 | 37.95 | 8,616,584 | -0.16(-0.42%) |
Mar 05, 2024 | 38.30 | 38.47 | 37.94 | 38.11 | 11,377,703 | -0.13(-0.34%) |
Mar 04, 2024 | 38.03 | 38.26 | 37.96 | 38.24 | 7,958,109 | +0.15(+0.39%) |
Mar 01, 2024 | 37.65 | 38.11 | 37.49 | 38.09 | 7,919,506 | +0.29(+0.76%) |
Feb 29, 2024 | 37.72 | 37.96 | 37.59 | 37.80 | 14,413,616 | +0.26(+0.69%) |
Feb 28, 2024 | 37.70 | 37.96 | 37.52 | 37.54 | 10,929,323 | -0.16(-0.42%) |
Feb 27, 2024 | 37.94 | 37.97 | 37.54 | 37.70 | 8,937,372 | -0.22(-0.58%) |
Feb 26, 2024 | 38.01 | 38.44 | 37.89 | 37.92 | 15,495,517 | -0.15(-0.39%) |
Feb 23, 2024 | 37.68 | 39.85 | 37.60 | 38.07 | 26,833,938 | +0.44(+1.16%) |
Feb 22, 2024 | 36.96 | 37.77 | 36.84 | 37.63 | 17,967,524 | +0.78(+2.13%) |
Feb 21, 2024 | 36.75 | 36.90 | 36.58 | 36.85 | 10,077,992 | +0.24(+0.65%) |
Feb 20, 2024 | 36.51 | 36.67 | 36.20 | 36.61 | 14,397,683 | +0.14(+0.38%) |
Feb 16, 2024 | 36.64 | 36.77 | 36.40 | 36.47 | 12,754,565 | -0.28(-0.76%) |
Feb 15, 2024 | 36.93 | 37.14 | 36.64 | 36.75 | 9,646,528 | +0.00(+0.00%) |
Feb 14, 2024 | 36.38 | 36.81 | 36.34 | 36.75 | 8,368,979 | +0.39(+1.07%) |
Feb 13, 2024 | 36.52 | 36.59 | 36.10 | 36.36 | 11,317,933 | -0.26(-0.71%) |
Feb 12, 2024 | 36.54 | 36.68 | 36.17 | 36.62 | 11,764,132 | -0.02(-0.05%) |
Feb 09, 2024 | 36.87 | 36.97 | 36.49 | 36.64 | 9,503,406 | -0.18(-0.49%) |
Feb 08, 2024 | 36.81 | 36.89 | 36.47 | 36.82 | 8,546,630 | +0.08(+0.22%) |
Feb 07, 2024 | 36.95 | 37.12 | 36.74 | 36.74 | 9,600,784 | -0.03(-0.08%) |
Feb 06, 2024 | 36.58 | 36.90 | 36.40 | 36.77 | 9,201,209 | +0.29(+0.79%) |
Feb 05, 2024 | 35.99 | 36.68 | 35.96 | 36.48 | 11,700,393 | +0.20(+0.55%) |
Feb 02, 2024 | 36.00 | 36.50 | 35.83 | 36.28 | 13,491,902 | +0.25(+0.69%) |