Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.50 | 38.61 | 37.24 | 37.28 | 7,478,579 | -1.40(-3.63%) |
Apr 29, 2024 | 38.31 | 38.69 | 38.12 | 38.68 | 3,958,344 | +0.34(+0.88%) |
Apr 26, 2024 | 38.44 | 38.68 | 38.11 | 38.35 | 5,082,067 | -0.18(-0.46%) |
Apr 25, 2024 | 38.48 | 38.71 | 37.99 | 38.53 | 6,113,595 | +0.00(+0.00%) |
Apr 24, 2024 | 38.11 | 39.05 | 37.82 | 38.53 | 7,817,322 | +0.13(+0.34%) |
Apr 23, 2024 | 39.05 | 39.17 | 37.83 | 38.40 | 9,425,549 | -0.13(-0.34%) |
Apr 22, 2024 | 38.55 | 39.05 | 37.96 | 38.53 | 6,683,141 | -0.36(-0.92%) |
Apr 19, 2024 | 38.03 | 39.02 | 37.85 | 38.88 | 6,667,993 | +0.43(+1.11%) |
Apr 18, 2024 | 38.36 | 39.09 | 38.26 | 38.46 | 6,840,524 | +0.61(+1.60%) |
Apr 17, 2024 | 38.20 | 38.63 | 37.67 | 37.85 | 4,726,668 | -0.40(-1.04%) |
Apr 16, 2024 | 38.69 | 38.89 | 37.91 | 38.25 | 6,381,323 | -0.66(-1.69%) |
Apr 15, 2024 | 39.73 | 39.96 | 38.89 | 38.90 | 5,403,660 | -0.57(-1.44%) |
Apr 12, 2024 | 41.01 | 41.34 | 39.36 | 39.47 | 7,915,487 | -1.26(-3.10%) |
Apr 11, 2024 | 41.04 | 41.07 | 40.09 | 40.73 | 4,389,371 | -0.17(-0.41%) |
Apr 10, 2024 | 40.65 | 41.17 | 40.35 | 40.90 | 5,493,375 | +0.13(+0.32%) |
Apr 09, 2024 | 40.99 | 41.14 | 40.39 | 40.77 | 4,225,280 | +0.02(+0.05%) |
Apr 08, 2024 | 41.24 | 41.35 | 40.75 | 40.75 | 6,012,296 | -0.28(-0.68%) |
Apr 05, 2024 | 40.65 | 41.23 | 40.44 | 41.03 | 4,653,265 | +0.59(+1.45%) |
Apr 04, 2024 | 40.79 | 41.00 | 40.30 | 40.45 | 5,700,285 | -0.19(-0.47%) |
Apr 03, 2024 | 39.99 | 40.73 | 39.86 | 40.63 | 5,728,261 | +0.93(+2.33%) |
Apr 02, 2024 | 40.08 | 40.23 | 39.32 | 39.71 | 5,744,075 | -0.02(-0.05%) |
Apr 01, 2024 | 39.42 | 39.85 | 38.89 | 39.73 | 5,038,325 | +0.51(+1.29%) |
Mar 28, 2024 | 38.93 | 39.40 | 39.32 | 39.22 | 5,858,064 | +0.59(+1.52%) |
Mar 27, 2024 | 38.04 | 38.66 | 37.96 | 38.64 | 3,555,562 | +0.52(+1.36%) |
Mar 26, 2024 | 38.70 | 38.86 | 38.09 | 38.12 | 4,430,902 | -0.51(-1.31%) |
Mar 25, 2024 | 38.51 | 39.03 | 38.30 | 38.63 | 6,050,276 | +0.43(+1.12%) |
Mar 22, 2024 | 38.31 | 38.68 | 37.93 | 38.20 | 5,037,037 | -0.07(-0.18%) |
Mar 21, 2024 | 38.09 | 38.46 | 37.94 | 38.27 | 5,651,614 | +0.24(+0.63%) |
Mar 20, 2024 | 38.00 | 38.26 | 37.63 | 38.03 | 5,740,175 | -0.25(-0.65%) |
Mar 19, 2024 | 37.51 | 38.29 | 37.50 | 38.28 | 5,677,036 | +0.76(+2.02%) |
Mar 18, 2024 | 37.61 | 37.92 | 37.41 | 37.52 | 5,565,035 | -0.02(-0.05%) |
Mar 15, 2024 | 37.21 | 37.95 | 37.21 | 37.54 | 14,492,191 | +0.12(+0.32%) |
Mar 14, 2024 | 36.52 | 37.47 | 36.47 | 37.42 | 10,086,775 | +1.07(+2.96%) |
Mar 13, 2024 | 36.99 | 37.50 | 35.46 | 36.35 | 13,102,926 | -0.22(-0.60%) |
Mar 12, 2024 | 36.65 | 36.83 | 36.32 | 36.57 | 6,225,151 | +0.09(+0.25%) |
Mar 11, 2024 | 35.84 | 36.58 | 35.44 | 36.48 | 6,606,785 | +0.45(+1.24%) |
Mar 08, 2024 | 36.01 | 36.26 | 35.61 | 36.03 | 5,630,024 | +0.02(+0.06%) |
Mar 07, 2024 | 35.24 | 36.18 | 35.20 | 36.01 | 6,601,108 | +0.84(+2.38%) |
Mar 06, 2024 | 35.56 | 35.69 | 34.93 | 35.17 | 7,880,133 | +0.17(+0.48%) |
Mar 05, 2024 | 34.81 | 35.24 | 34.70 | 35.00 | 4,870,430 | +0.17(+0.49%) |
Mar 04, 2024 | 35.22 | 35.43 | 34.80 | 34.83 | 6,033,621 | -0.46(-1.29%) |
Mar 01, 2024 | 35.13 | 35.89 | 35.10 | 35.29 | 5,760,110 | +0.56(+1.63%) |
Feb 29, 2024 | 34.77 | 34.99 | 34.33 | 34.73 | 9,359,759 | +0.12(+0.34%) |
Feb 28, 2024 | 34.56 | 34.98 | 34.28 | 34.61 | 5,613,054 | -0.01(-0.03%) |
Feb 27, 2024 | 34.98 | 35.09 | 34.46 | 34.62 | 6,014,968 | +0.05(+0.14%) |
Feb 26, 2024 | 34.66 | 34.96 | 34.31 | 34.57 | 5,126,289 | -0.30(-0.85%) |
Feb 23, 2024 | 34.56 | 34.95 | 34.16 | 34.86 | 6,554,497 | -0.09(-0.25%) |
Feb 22, 2024 | 34.59 | 35.24 | 34.51 | 34.95 | 6,513,282 | +0.17(+0.48%) |
Feb 21, 2024 | 34.92 | 35.22 | 34.42 | 34.78 | 6,252,295 | +0.00(+0.00%) |
Feb 20, 2024 | 34.81 | 35.23 | 34.61 | 34.78 | 7,980,488 | -0.18(-0.51%) |
Feb 16, 2024 | 35.09 | 35.35 | 34.57 | 34.96 | 7,338,857 | -0.03(-0.08%) |
Feb 15, 2024 | 33.90 | 35.25 | 33.86 | 34.99 | 9,297,737 | +1.13(+3.33%) |
Feb 14, 2024 | 34.01 | 34.27 | 33.71 | 33.86 | 6,643,577 | +0.14(+0.41%) |
Feb 13, 2024 | 34.16 | 34.29 | 33.46 | 33.73 | 7,109,558 | -0.47(-1.36%) |
Feb 12, 2024 | 34.44 | 34.80 | 34.10 | 34.19 | 8,776,088 | +0.02(+0.06%) |
Feb 09, 2024 | 34.69 | 34.80 | 34.09 | 34.17 | 4,714,722 | -0.51(-1.48%) |
Feb 08, 2024 | 34.40 | 34.89 | 34.34 | 34.69 | 5,499,078 | +0.29(+0.83%) |
Feb 07, 2024 | 34.60 | 34.79 | 33.99 | 34.40 | 7,662,813 | -0.08(-0.23%) |
Feb 06, 2024 | 34.49 | 34.74 | 34.21 | 34.48 | 5,350,729 | +0.29(+0.84%) |
Feb 05, 2024 | 34.18 | 34.46 | 33.74 | 34.19 | 7,322,853 | -0.24(-0.69%) |
Feb 02, 2024 | 35.06 | 35.11 | 34.41 | 34.43 | 7,315,593 | -0.65(-1.86%) |