Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.20 | 41.39 | 40.17 | 40.34 | 679,154 | -1.04(-2.52%) |
Apr 29, 2024 | 40.76 | 41.47 | 40.25 | 41.38 | 555,544 | +0.60(+1.46%) |
Apr 26, 2024 | 40.47 | 41.33 | 39.96 | 40.79 | 584,733 | +0.49(+1.21%) |
Apr 25, 2024 | 40.65 | 40.96 | 38.96 | 40.30 | 887,224 | -0.52(-1.27%) |
Apr 24, 2024 | 41.04 | 41.73 | 40.69 | 40.81 | 613,095 | +0.07(+0.17%) |
Apr 23, 2024 | 39.81 | 40.82 | 38.83 | 40.75 | 812,271 | +0.83(+2.08%) |
Apr 22, 2024 | 38.82 | 39.98 | 38.49 | 39.92 | 533,175 | +1.06(+2.74%) |
Apr 19, 2024 | 38.40 | 39.22 | 38.38 | 38.85 | 605,210 | +0.33(+0.86%) |
Apr 18, 2024 | 39.24 | 39.56 | 38.34 | 38.52 | 559,746 | -0.81(-2.06%) |
Apr 17, 2024 | 39.05 | 40.15 | 38.75 | 39.33 | 700,420 | +1.17(+3.07%) |
Apr 16, 2024 | 37.96 | 38.67 | 37.31 | 38.16 | 491,095 | +0.03(+0.08%) |
Apr 15, 2024 | 38.57 | 39.50 | 37.90 | 38.13 | 615,236 | -0.28(-0.74%) |
Apr 12, 2024 | 39.29 | 39.44 | 38.19 | 38.41 | 499,464 | -0.47(-1.21%) |
Apr 11, 2024 | 38.29 | 38.95 | 38.05 | 38.88 | 475,374 | +1.16(+3.08%) |
Apr 10, 2024 | 37.80 | 38.19 | 36.65 | 37.72 | 508,931 | -0.17(-0.44%) |
Apr 09, 2024 | 39.18 | 39.32 | 37.79 | 37.89 | 721,568 | -1.20(-3.07%) |
Apr 08, 2024 | 39.17 | 39.44 | 37.87 | 39.09 | 833,911 | -0.02(-0.05%) |
Apr 05, 2024 | 38.82 | 39.58 | 38.00 | 39.11 | 760,325 | +0.25(+0.65%) |
Apr 04, 2024 | 41.23 | 41.27 | 38.67 | 38.85 | 1,358,458 | -2.34(-5.69%) |
Apr 03, 2024 | 39.96 | 41.30 | 39.17 | 41.20 | 897,791 | +1.34(+3.36%) |
Apr 02, 2024 | 39.73 | 40.24 | 38.75 | 39.86 | 1,134,910 | -0.04(-0.10%) |
Apr 01, 2024 | 37.58 | 40.13 | 37.54 | 39.90 | 1,919,199 | +2.35(+6.27%) |
Mar 28, 2024 | 36.79 | 37.55 | 36.65 | 37.54 | 713,726 | +0.99(+2.70%) |
Mar 27, 2024 | 36.42 | 36.69 | 35.99 | 36.56 | 420,976 | +0.43(+1.19%) |
Mar 26, 2024 | 36.94 | 37.23 | 35.76 | 36.13 | 588,087 | -0.64(-1.75%) |
Mar 25, 2024 | 36.80 | 37.68 | 36.54 | 36.77 | 572,030 | -0.36(-0.97%) |
Mar 22, 2024 | 37.25 | 37.80 | 37.00 | 37.13 | 671,862 | -0.20(-0.55%) |
Mar 21, 2024 | 36.57 | 37.52 | 36.51 | 37.34 | 676,092 | +0.91(+2.49%) |
Mar 20, 2024 | 36.44 | 36.52 | 35.51 | 36.43 | 579,721 | -0.35(-0.96%) |
Mar 19, 2024 | 35.94 | 36.81 | 35.81 | 36.78 | 451,250 | +0.48(+1.32%) |
Mar 18, 2024 | 36.66 | 36.80 | 36.13 | 36.30 | 567,821 | -0.51(-1.38%) |
Mar 15, 2024 | 36.35 | 37.17 | 36.35 | 36.81 | 2,161,714 | +0.31(+0.86%) |
Mar 14, 2024 | 37.10 | 37.24 | 36.14 | 36.50 | 571,860 | -0.49(-1.32%) |
Mar 13, 2024 | 37.13 | 37.64 | 36.95 | 36.99 | 662,595 | +0.25(+0.69%) |
Mar 12, 2024 | 37.30 | 38.04 | 36.70 | 36.73 | 721,611 | -0.15(-0.40%) |
Mar 11, 2024 | 36.49 | 37.05 | 36.00 | 36.88 | 662,550 | +0.20(+0.53%) |
Mar 08, 2024 | 36.90 | 37.53 | 36.18 | 36.69 | 788,888 | -0.04(-0.11%) |
Mar 07, 2024 | 35.82 | 36.93 | 35.60 | 36.72 | 629,165 | +1.03(+2.90%) |
Mar 06, 2024 | 35.71 | 35.91 | 34.97 | 35.69 | 663,995 | +0.43(+1.22%) |
Mar 05, 2024 | 33.78 | 35.72 | 33.71 | 35.26 | 914,327 | +1.16(+3.41%) |
Mar 04, 2024 | 35.35 | 35.39 | 33.90 | 34.10 | 1,078,381 | -1.27(-3.59%) |
Mar 01, 2024 | 35.71 | 36.02 | 35.09 | 35.37 | 790,464 | +0.08(+0.22%) |
Feb 29, 2024 | 34.85 | 35.92 | 34.85 | 35.29 | 781,111 | +0.03(+0.08%) |
Feb 28, 2024 | 34.74 | 35.88 | 34.74 | 35.26 | 587,514 | +0.53(+1.52%) |
Feb 27, 2024 | 35.37 | 35.38 | 34.18 | 34.73 | 726,205 | -0.63(-1.79%) |
Feb 26, 2024 | 35.14 | 36.56 | 34.94 | 35.37 | 809,026 | +0.37(+1.06%) |
Feb 23, 2024 | 34.59 | 35.31 | 34.02 | 35.00 | 604,378 | +0.19(+0.53%) |
Feb 22, 2024 | 34.36 | 35.13 | 33.87 | 34.81 | 770,044 | +0.32(+0.93%) |
Feb 21, 2024 | 33.33 | 34.77 | 33.33 | 34.49 | 945,552 | +1.43(+4.34%) |
Feb 20, 2024 | 34.12 | 34.14 | 32.24 | 33.05 | 1,187,786 | -1.10(-3.23%) |
Feb 16, 2024 | 34.79 | 35.40 | 33.95 | 34.16 | 791,867 | -0.40(-1.16%) |
Feb 15, 2024 | 34.17 | 34.84 | 33.68 | 34.56 | 1,146,296 | -0.74(-2.10%) |
Feb 14, 2024 | 35.34 | 35.45 | 34.74 | 35.30 | 647,231 | +0.66(+1.92%) |
Feb 13, 2024 | 34.44 | 34.69 | 33.99 | 34.64 | 591,306 | -0.22(-0.64%) |
Feb 12, 2024 | 34.31 | 35.49 | 34.31 | 34.86 | 962,432 | +0.69(+2.03%) |
Feb 09, 2024 | 35.24 | 35.47 | 33.94 | 34.17 | 961,645 | -1.01(-2.86%) |
Feb 08, 2024 | 34.87 | 35.29 | 34.65 | 35.17 | 795,793 | +0.24(+0.70%) |
Feb 07, 2024 | 34.65 | 35.12 | 34.29 | 34.93 | 1,103,375 | -0.10(-0.28%) |
Feb 06, 2024 | 34.10 | 35.69 | 34.06 | 35.03 | 1,543,927 | +0.93(+2.72%) |
Feb 05, 2024 | 34.33 | 34.98 | 33.61 | 34.10 | 1,841,230 | -0.61(-1.77%) |
Feb 02, 2024 | 36.22 | 36.55 | 34.21 | 34.71 | 1,797,572 | -1.53(-4.23%) |