Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.57 | 41.00 | 40.57 | 40.75 | 233,688 | -0.20(-0.49%) |
Apr 29, 2024 | 40.24 | 41.17 | 40.24 | 40.95 | 296,300 | +0.80(+1.99%) |
Apr 26, 2024 | 40.72 | 40.72 | 40.14 | 40.15 | 65,148 | -0.61(-1.50%) |
Apr 25, 2024 | 40.18 | 40.79 | 40.01 | 40.76 | 271,095 | +0.30(+0.74%) |
Apr 24, 2024 | 40.25 | 40.82 | 39.87 | 40.46 | 158,564 | +0.21(+0.52%) |
Apr 23, 2024 | 39.74 | 40.85 | 39.50 | 40.25 | 215,933 | +0.56(+1.41%) |
Apr 22, 2024 | 39.42 | 40.04 | 39.40 | 39.69 | 95,209 | +0.17(+0.43%) |
Apr 19, 2024 | 39.25 | 39.76 | 39.21 | 39.52 | 489,030 | +0.22(+0.56%) |
Apr 18, 2024 | 39.30 | 39.50 | 39.00 | 39.30 | 47,119 | +0.04(+0.10%) |
Apr 17, 2024 | 38.50 | 39.27 | 38.47 | 39.26 | 283,724 | +1.06(+2.77%) |
Apr 16, 2024 | 38.38 | 38.53 | 37.98 | 38.20 | 56,542 | -0.31(-0.80%) |
Apr 15, 2024 | 39.31 | 39.57 | 38.50 | 38.51 | 80,062 | -0.55(-1.41%) |
Apr 12, 2024 | 39.30 | 39.57 | 38.96 | 39.06 | 1,518,189 | -0.34(-0.86%) |
Apr 11, 2024 | 39.35 | 39.60 | 38.95 | 39.40 | 1,209,839 | -0.19(-0.48%) |
Apr 10, 2024 | 39.20 | 39.59 | 39.00 | 39.59 | 79,348 | -0.40(-1.00%) |
Apr 09, 2024 | 39.94 | 40.27 | 39.75 | 39.99 | 637,693 | +0.14(+0.35%) |
Apr 08, 2024 | 39.57 | 39.91 | 39.57 | 39.85 | 114,417 | +0.20(+0.50%) |
Apr 05, 2024 | 39.25 | 39.67 | 39.00 | 39.65 | 49,950 | +0.26(+0.66%) |
Apr 04, 2024 | 38.93 | 39.50 | 38.93 | 39.39 | 59,882 | +0.57(+1.47%) |
Apr 03, 2024 | 38.70 | 38.95 | 38.46 | 38.82 | 37,525 | +0.11(+0.28%) |
Apr 02, 2024 | 39.00 | 39.03 | 38.70 | 38.71 | 124,128 | -0.47(-1.20%) |
Apr 01, 2024 | 39.35 | 39.40 | 38.90 | 39.18 | 101,712 | +0.25(+0.65%) |
Mar 28, 2024 | 39.30 | 39.65 | 38.93 | 38.93 | 510,917 | -0.57(-1.44%) |
Mar 27, 2024 | 38.38 | 39.50 | 38.38 | 39.50 | 313,947 | +1.18(+3.08%) |
Mar 26, 2024 | 38.80 | 39.00 | 38.19 | 38.32 | 55,676 | -0.52(-1.34%) |
Mar 25, 2024 | 38.58 | 38.84 | 38.41 | 38.84 | 51,622 | +0.34(+0.88%) |
Mar 22, 2024 | 38.70 | 38.77 | 38.43 | 38.50 | 42,531 | +0.20(+0.52%) |
Mar 21, 2024 | 38.80 | 39.20 | 38.23 | 38.30 | 426,703 | -0.39(-1.01%) |
Mar 20, 2024 | 38.24 | 38.70 | 38.24 | 38.69 | 276,881 | +0.76(+2.00%) |
Mar 19, 2024 | 37.81 | 38.19 | 37.60 | 37.93 | 116,217 | +0.42(+1.12%) |
Mar 18, 2024 | 36.96 | 38.00 | 36.96 | 37.51 | 203,189 | +0.71(+1.93%) |
Mar 15, 2024 | 37.09 | 37.54 | 36.80 | 36.80 | 131,170 | -0.45(-1.20%) |
Mar 14, 2024 | 37.39 | 37.55 | 37.04 | 37.25 | 61,574 | -0.08(-0.22%) |
Mar 13, 2024 | 36.51 | 37.70 | 36.51 | 37.33 | 172,562 | +1.24(+3.45%) |
Mar 12, 2024 | 36.30 | 36.47 | 35.72 | 36.09 | 235,183 | -0.16(-0.46%) |
Mar 11, 2024 | 36.30 | 36.53 | 36.00 | 36.25 | 52,995 | -0.10(-0.28%) |
Mar 08, 2024 | 35.54 | 36.57 | 35.54 | 36.35 | 139,787 | +0.81(+2.28%) |
Mar 07, 2024 | 35.23 | 35.67 | 35.20 | 35.54 | 139,907 | +0.34(+0.97%) |
Mar 06, 2024 | 35.30 | 35.89 | 35.09 | 35.20 | 101,412 | +0.03(+0.07%) |
Mar 05, 2024 | 34.61 | 35.72 | 34.61 | 35.17 | 74,180 | +0.45(+1.28%) |
Mar 04, 2024 | 34.98 | 34.98 | 34.40 | 34.73 | 72,693 | -0.27(-0.77%) |
Mar 01, 2024 | 35.39 | 35.39 | 34.54 | 35.00 | 120,300 | -0.04(-0.11%) |
Feb 29, 2024 | 35.20 | 35.35 | 34.93 | 35.04 | 457,738 | -0.17(-0.48%) |
Feb 28, 2024 | 35.08 | 35.48 | 34.80 | 35.21 | 124,985 | -0.81(-2.25%) |
Feb 27, 2024 | 35.72 | 36.20 | 35.60 | 36.02 | 512,100 | +0.23(+0.64%) |
Feb 26, 2024 | 36.50 | 36.51 | 35.60 | 35.79 | 402,190 | -0.62(-1.70%) |
Feb 23, 2024 | 36.38 | 36.72 | 36.20 | 36.41 | 102,728 | +0.18(+0.50%) |
Feb 22, 2024 | 36.75 | 36.75 | 36.10 | 36.23 | 635,892 | -0.33(-0.90%) |
Feb 21, 2024 | 36.30 | 36.62 | 36.23 | 36.56 | 354,399 | +0.33(+0.91%) |
Feb 20, 2024 | 36.50 | 36.60 | 36.00 | 36.23 | 134,383 | -0.20(-0.55%) |
Feb 16, 2024 | 36.50 | 36.67 | 36.18 | 36.43 | 266,943 | -0.15(-0.41%) |
Feb 15, 2024 | 36.50 | 36.85 | 36.20 | 36.58 | 535,746 | +0.60(+1.67%) |
Feb 14, 2024 | 35.41 | 35.98 | 35.41 | 35.98 | 556,748 | +0.56(+1.58%) |
Feb 13, 2024 | 36.39 | 36.39 | 35.15 | 35.42 | 123,724 | -1.16(-3.17%) |
Feb 12, 2024 | 36.40 | 36.66 | 36.28 | 36.58 | 95,056 | +0.18(+0.49%) |
Feb 09, 2024 | 36.40 | 36.40 | 35.70 | 36.40 | 263,579 | +0.38(+1.05%) |
Feb 08, 2024 | 36.02 | 36.10 | 35.66 | 36.02 | 36,601 | -0.15(-0.41%) |
Feb 07, 2024 | 36.38 | 36.38 | 35.70 | 36.17 | 60,370 | -0.06(-0.17%) |
Feb 06, 2024 | 36.47 | 36.47 | 35.75 | 36.23 | 178,720 | +0.09(+0.25%) |
Feb 05, 2024 | 37.32 | 37.32 | 35.82 | 36.14 | 183,264 | -1.17(-3.14%) |
Feb 02, 2024 | 37.50 | 37.50 | 36.95 | 37.31 | 165,445 | -0.67(-1.76%) |