Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.87 | 38.92 | 38.63 | 38.73 | 713,300 | -0.28(-0.71%) |
Apr 29, 2024 | 38.70 | 39.02 | 38.51 | 39.00 | 441,208 | +0.50(+1.31%) |
Apr 26, 2024 | 38.83 | 38.88 | 38.42 | 38.50 | 526,221 | -0.26(-0.66%) |
Apr 25, 2024 | 38.56 | 38.77 | 38.00 | 38.76 | 785,684 | +0.16(+0.41%) |
Apr 24, 2024 | 38.33 | 38.71 | 38.15 | 38.60 | 988,771 | +0.06(+0.15%) |
Apr 23, 2024 | 38.49 | 38.66 | 38.40 | 38.54 | 1,075,937 | +0.09(+0.23%) |
Apr 22, 2024 | 37.85 | 38.46 | 37.84 | 38.45 | 850,268 | +0.53(+1.40%) |
Apr 19, 2024 | 37.56 | 38.00 | 37.54 | 37.92 | 858,000 | +0.41(+1.10%) |
Apr 18, 2024 | 37.27 | 37.56 | 36.93 | 37.50 | 609,270 | +0.40(+1.09%) |
Apr 17, 2024 | 36.75 | 37.17 | 36.53 | 37.10 | 1,231,006 | +0.49(+1.35%) |
Apr 16, 2024 | 36.87 | 36.97 | 36.33 | 36.61 | 732,710 | -0.39(-1.07%) |
Apr 15, 2024 | 37.37 | 37.40 | 36.76 | 37.00 | 562,728 | -0.08(-0.21%) |
Apr 12, 2024 | 37.42 | 37.56 | 36.95 | 37.08 | 454,296 | -0.33(-0.87%) |
Apr 11, 2024 | 37.79 | 37.84 | 37.03 | 37.41 | 844,506 | -0.25(-0.65%) |
Apr 10, 2024 | 38.30 | 38.30 | 37.38 | 37.65 | 804,683 | -1.03(-2.65%) |
Apr 09, 2024 | 38.78 | 38.85 | 38.48 | 38.68 | 428,665 | +0.06(+0.15%) |
Apr 08, 2024 | 38.39 | 38.64 | 38.22 | 38.62 | 539,300 | +0.37(+0.98%) |
Apr 05, 2024 | 38.25 | 38.30 | 37.95 | 38.24 | 525,251 | -0.26(-0.67%) |
Apr 04, 2024 | 38.94 | 39.09 | 38.34 | 38.50 | 682,894 | -0.25(-0.64%) |
Apr 03, 2024 | 38.78 | 38.90 | 38.62 | 38.75 | 668,401 | -0.08(-0.20%) |
Apr 02, 2024 | 38.60 | 38.92 | 38.60 | 38.82 | 498,616 | +0.08(+0.20%) |
Apr 01, 2024 | 38.84 | 38.90 | 38.50 | 38.75 | 499,965 | -0.20(-0.51%) |
Mar 28, 2024 | 38.93 | 38.89 | 38.89 | 38.94 | 773,533 | +0.14(+0.36%) |
Mar 27, 2024 | 38.39 | 38.81 | 38.39 | 38.80 | 892,707 | +0.42(+1.10%) |
Mar 26, 2024 | 38.79 | 38.79 | 38.34 | 38.38 | 662,328 | -0.39(-1.02%) |
Mar 25, 2024 | 39.03 | 39.14 | 38.74 | 38.78 | 609,278 | -0.18(-0.46%) |
Mar 22, 2024 | 39.23 | 39.24 | 38.91 | 38.95 | 451,943 | -0.09(-0.23%) |
Mar 21, 2024 | 39.12 | 39.32 | 38.98 | 39.04 | 672,093 | -0.06(-0.15%) |
Mar 20, 2024 | 38.78 | 39.16 | 38.69 | 39.10 | 542,166 | +0.31(+0.79%) |
Mar 19, 2024 | 38.87 | 39.13 | 38.77 | 38.79 | 424,960 | -0.21(-0.53%) |
Mar 18, 2024 | 39.17 | 39.20 | 38.87 | 39.00 | 685,678 | -0.15(-0.38%) |
Mar 15, 2024 | 38.81 | 39.30 | 38.67 | 39.15 | 906,006 | +0.33(+0.84%) |
Mar 14, 2024 | 38.97 | 39.06 | 38.52 | 38.82 | 688,350 | -0.34(-0.86%) |
Mar 13, 2024 | 39.30 | 39.37 | 38.99 | 39.16 | 614,290 | +0.00(+0.00%) |
Mar 12, 2024 | 39.30 | 39.41 | 39.00 | 39.16 | 530,381 | -0.32(-0.80%) |
Mar 11, 2024 | 39.38 | 39.64 | 39.26 | 39.47 | 399,124 | +0.00(+0.00%) |
Mar 08, 2024 | 39.77 | 39.84 | 39.46 | 39.47 | 686,965 | -0.21(-0.52%) |
Mar 07, 2024 | 39.09 | 39.75 | 39.04 | 39.68 | 1,027,423 | +0.81(+2.08%) |
Mar 06, 2024 | 38.79 | 39.04 | 38.71 | 38.87 | 809,319 | +0.41(+1.08%) |
Mar 05, 2024 | 38.67 | 38.83 | 38.26 | 38.46 | 876,182 | +0.02(+0.05%) |
Mar 04, 2024 | 37.93 | 38.50 | 37.78 | 38.44 | 654,600 | +0.43(+1.14%) |
Mar 01, 2024 | 37.95 | 38.13 | 37.70 | 38.01 | 1,501,043 | -0.02(-0.05%) |
Feb 29, 2024 | 38.12 | 38.32 | 37.96 | 38.03 | 1,364,867 | -0.05(-0.13%) |
Feb 28, 2024 | 38.16 | 38.25 | 38.01 | 38.08 | 662,120 | -0.09(-0.23%) |
Feb 27, 2024 | 38.11 | 38.26 | 37.90 | 38.16 | 946,953 | +0.13(+0.34%) |
Feb 26, 2024 | 38.74 | 38.74 | 37.94 | 38.04 | 1,630,335 | -0.76(-1.96%) |
Feb 23, 2024 | 39.38 | 39.46 | 38.66 | 38.79 | 1,188,792 | -0.53(-1.35%) |
Feb 22, 2024 | 39.11 | 39.36 | 38.80 | 39.33 | 1,251,183 | +0.07(+0.18%) |
Feb 21, 2024 | 39.16 | 39.35 | 39.03 | 39.26 | 1,198,208 | +0.18(+0.45%) |
Feb 20, 2024 | 38.72 | 39.27 | 38.67 | 39.08 | 1,795,885 | +0.37(+0.97%) |
Feb 16, 2024 | 38.51 | 38.80 | 38.38 | 38.71 | 975,304 | +0.14(+0.36%) |
Feb 15, 2024 | 38.18 | 38.58 | 38.06 | 38.57 | 8,650,034 | +1.29(+3.46%) |
Feb 14, 2024 | 36.98 | 37.29 | 36.83 | 37.28 | 810,222 | +0.36(+0.96%) |
Feb 13, 2024 | 37.49 | 37.67 | 36.70 | 36.92 | 879,979 | -0.93(-2.46%) |
Feb 12, 2024 | 37.54 | 37.98 | 37.54 | 37.86 | 1,058,575 | +0.37(+1.00%) |
Feb 09, 2024 | 37.37 | 37.73 | 36.89 | 37.48 | 911,347 | +0.12(+0.31%) |
Feb 08, 2024 | 37.58 | 37.67 | 37.22 | 37.37 | 931,240 | -0.37(-0.99%) |
Feb 07, 2024 | 38.23 | 38.44 | 37.60 | 37.74 | 942,948 | -0.32(-0.83%) |
Feb 06, 2024 | 37.79 | 38.10 | 37.66 | 38.06 | 770,704 | +0.21(+0.56%) |
Feb 05, 2024 | 38.07 | 38.07 | 37.52 | 37.85 | 815,511 | -0.54(-1.40%) |
Feb 02, 2024 | 38.39 | 38.51 | 37.71 | 38.38 | 1,450,281 | -0.44(-1.14%) |