Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.77 | 34.89 | 34.32 | 34.39 | 1,918,777 | -0.85(-2.41%) |
Apr 29, 2024 | 34.82 | 35.50 | 34.49 | 35.24 | 2,488,970 | +0.49(+1.41%) |
Apr 26, 2024 | 33.65 | 35.11 | 33.23 | 34.75 | 3,444,401 | +1.52(+4.57%) |
Apr 25, 2024 | 38.35 | 38.56 | 32.21 | 33.23 | 10,676,452 | -6.21(-15.75%) |
Apr 24, 2024 | 39.73 | 39.84 | 39.05 | 39.44 | 1,917,249 | -0.30(-0.75%) |
Apr 23, 2024 | 39.33 | 40.14 | 38.80 | 39.74 | 2,139,790 | +0.75(+1.92%) |
Apr 22, 2024 | 38.28 | 39.23 | 38.06 | 38.99 | 1,656,437 | +0.95(+2.50%) |
Apr 19, 2024 | 37.66 | 38.35 | 37.31 | 38.04 | 1,315,176 | +0.21(+0.56%) |
Apr 18, 2024 | 37.96 | 38.30 | 37.36 | 37.83 | 1,778,484 | -0.11(-0.29%) |
Apr 17, 2024 | 39.07 | 39.07 | 37.77 | 37.94 | 2,858,582 | -0.87(-2.24%) |
Apr 16, 2024 | 39.68 | 39.68 | 38.47 | 38.81 | 1,775,807 | -0.29(-0.74%) |
Apr 15, 2024 | 40.02 | 40.50 | 39.02 | 39.10 | 1,239,223 | -0.61(-1.54%) |
Apr 12, 2024 | 40.24 | 40.51 | 39.53 | 39.71 | 1,966,617 | -0.89(-2.19%) |
Apr 11, 2024 | 41.88 | 41.88 | 39.71 | 40.60 | 2,543,490 | -0.74(-1.79%) |
Apr 10, 2024 | 41.90 | 42.48 | 41.23 | 41.34 | 1,839,816 | -1.54(-3.59%) |
Apr 09, 2024 | 43.11 | 43.18 | 42.37 | 42.88 | 1,752,059 | -0.30(-0.69%) |
Apr 08, 2024 | 42.98 | 43.63 | 42.65 | 43.18 | 1,794,662 | +1.09(+2.59%) |
Apr 05, 2024 | 42.22 | 42.88 | 39.35 | 42.09 | 3,206,151 | -0.06(-0.14%) |
Apr 04, 2024 | 43.36 | 43.54 | 42.11 | 42.15 | 1,331,406 | -0.69(-1.61%) |
Apr 03, 2024 | 43.60 | 43.89 | 42.62 | 42.84 | 1,374,761 | -0.25(-0.58%) |
Apr 02, 2024 | 42.97 | 43.19 | 42.45 | 43.09 | 1,028,524 | -0.46(-1.06%) |
Apr 01, 2024 | 43.78 | 43.78 | 43.10 | 43.55 | 892,146 | -0.19(-0.43%) |
Mar 28, 2024 | 43.65 | 44.16 | 43.61 | 43.74 | 889,351 | +0.08(+0.18%) |
Mar 27, 2024 | 43.02 | 43.68 | 42.95 | 43.66 | 1,456,265 | +0.91(+2.13%) |
Mar 26, 2024 | 43.49 | 43.65 | 42.54 | 42.75 | 1,539,173 | -0.64(-1.47%) |
Mar 25, 2024 | 43.47 | 43.94 | 43.39 | 43.39 | 1,992,494 | -0.12(-0.28%) |
Mar 22, 2024 | 43.90 | 44.14 | 43.25 | 43.51 | 1,432,299 | -0.43(-0.98%) |
Mar 21, 2024 | 42.76 | 44.00 | 42.76 | 43.94 | 1,820,890 | +1.37(+3.22%) |
Mar 20, 2024 | 41.38 | 42.73 | 41.38 | 42.57 | 1,837,809 | +1.12(+2.70%) |
Mar 19, 2024 | 40.62 | 41.63 | 40.62 | 41.45 | 1,191,682 | +0.72(+1.77%) |
Mar 18, 2024 | 40.74 | 41.37 | 40.33 | 40.73 | 2,191,794 | -0.27(-0.66%) |
Mar 15, 2024 | 40.50 | 41.96 | 40.44 | 41.00 | 3,960,862 | +0.49(+1.21%) |
Mar 14, 2024 | 40.32 | 41.33 | 39.88 | 40.51 | 2,049,733 | +0.53(+1.33%) |
Mar 13, 2024 | 39.72 | 40.47 | 39.61 | 39.98 | 1,931,960 | -0.07(-0.17%) |
Mar 12, 2024 | 39.83 | 40.85 | 39.60 | 40.05 | 2,551,623 | +1.03(+2.64%) |
Mar 11, 2024 | 38.32 | 39.46 | 38.30 | 39.02 | 1,961,672 | +0.55(+1.43%) |
Mar 08, 2024 | 39.45 | 39.96 | 38.35 | 38.47 | 1,593,493 | -0.61(-1.56%) |
Mar 07, 2024 | 38.68 | 39.21 | 38.40 | 39.08 | 1,461,300 | +0.48(+1.24%) |
Mar 06, 2024 | 39.06 | 39.48 | 38.30 | 38.60 | 1,841,896 | -0.72(-1.83%) |
Mar 05, 2024 | 36.88 | 40.22 | 36.83 | 39.32 | 3,182,710 | +2.65(+7.23%) |
Mar 04, 2024 | 36.34 | 37.09 | 36.34 | 36.67 | 1,182,653 | +0.33(+0.91%) |
Mar 01, 2024 | 36.19 | 36.35 | 35.09 | 36.34 | 2,808,612 | +0.24(+0.67%) |
Feb 29, 2024 | 36.53 | 37.10 | 35.89 | 36.10 | 1,701,932 | -0.13(-0.36%) |
Feb 28, 2024 | 35.81 | 36.54 | 35.65 | 36.23 | 970,533 | +0.22(+0.61%) |
Feb 27, 2024 | 36.83 | 36.90 | 35.91 | 36.01 | 1,588,212 | -0.56(-1.52%) |
Feb 26, 2024 | 36.48 | 37.10 | 36.16 | 36.57 | 1,143,879 | -0.01(-0.03%) |
Feb 23, 2024 | 37.15 | 37.35 | 36.57 | 36.58 | 1,210,429 | -0.72(-1.92%) |
Feb 22, 2024 | 37.43 | 37.87 | 37.06 | 37.29 | 1,084,480 | -0.08(-0.21%) |
Feb 21, 2024 | 37.42 | 37.67 | 36.93 | 37.37 | 1,151,312 | -0.02(-0.05%) |
Feb 20, 2024 | 37.17 | 37.53 | 36.93 | 37.39 | 2,019,825 | -0.28(-0.74%) |
Feb 16, 2024 | 37.25 | 37.77 | 36.86 | 37.67 | 1,552,228 | +0.10(+0.26%) |
Feb 15, 2024 | 37.16 | 37.69 | 36.98 | 37.57 | 1,273,959 | +0.88(+2.39%) |
Feb 14, 2024 | 36.93 | 37.05 | 36.23 | 36.69 | 1,522,621 | +0.08(+0.22%) |
Feb 13, 2024 | 36.65 | 37.10 | 35.93 | 36.62 | 2,004,262 | -1.22(-3.24%) |
Feb 12, 2024 | 36.56 | 37.93 | 36.42 | 37.84 | 2,461,164 | +1.16(+3.18%) |
Feb 09, 2024 | 34.87 | 37.03 | 34.67 | 36.67 | 2,250,379 | +1.93(+5.56%) |
Feb 08, 2024 | 34.63 | 36.37 | 33.01 | 34.74 | 3,938,872 | +0.37(+1.07%) |
Feb 07, 2024 | 34.26 | 34.47 | 33.47 | 34.38 | 2,568,015 | +0.38(+1.11%) |
Feb 06, 2024 | 33.76 | 34.59 | 33.66 | 34.00 | 1,794,811 | +0.28(+0.83%) |
Feb 05, 2024 | 33.46 | 34.01 | 33.21 | 33.72 | 1,996,589 | -0.31(-0.91%) |
Feb 02, 2024 | 32.80 | 34.44 | 32.41 | 34.03 | 1,368,256 | +0.81(+2.43%) |