Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.65 | 38.57 | 37.23 | 37.34 | 2,025,495 | -0.61(-1.61%) |
Apr 29, 2024 | 38.10 | 39.26 | 37.32 | 37.95 | 1,762,290 | -0.47(-1.22%) |
Apr 26, 2024 | 38.02 | 38.97 | 37.97 | 38.42 | 1,115,381 | +0.35(+0.92%) |
Apr 25, 2024 | 37.50 | 38.57 | 37.46 | 38.07 | 873,495 | -0.11(-0.29%) |
Apr 24, 2024 | 37.33 | 39.23 | 37.04 | 38.18 | 1,369,893 | +1.07(+2.88%) |
Apr 23, 2024 | 37.95 | 38.36 | 36.81 | 37.11 | 1,534,883 | -0.82(-2.16%) |
Apr 22, 2024 | 38.71 | 38.71 | 36.73 | 37.93 | 1,139,241 | -0.66(-1.71%) |
Apr 19, 2024 | 38.51 | 39.15 | 38.01 | 38.59 | 802,199 | -0.05(-0.13%) |
Apr 18, 2024 | 38.57 | 39.23 | 37.92 | 38.64 | 796,790 | -0.06(-0.16%) |
Apr 17, 2024 | 39.22 | 39.78 | 38.48 | 38.70 | 656,962 | -0.40(-1.02%) |
Apr 16, 2024 | 39.35 | 40.01 | 38.35 | 39.10 | 1,067,965 | -0.39(-0.99%) |
Apr 15, 2024 | 40.56 | 40.82 | 39.11 | 39.49 | 1,229,611 | -1.29(-3.16%) |
Apr 12, 2024 | 41.52 | 41.57 | 40.51 | 40.78 | 588,963 | -0.74(-1.78%) |
Apr 11, 2024 | 43.52 | 43.54 | 41.41 | 41.52 | 820,446 | -1.55(-3.60%) |
Apr 10, 2024 | 42.05 | 43.09 | 42.05 | 43.07 | 604,529 | -0.10(-0.23%) |
Apr 09, 2024 | 42.81 | 43.30 | 42.56 | 43.17 | 875,813 | +0.43(+1.01%) |
Apr 08, 2024 | 42.41 | 42.90 | 41.54 | 42.74 | 817,349 | +0.60(+1.42%) |
Apr 05, 2024 | 42.20 | 43.07 | 41.95 | 42.14 | 981,572 | -0.20(-0.47%) |
Apr 04, 2024 | 43.71 | 44.40 | 42.33 | 42.34 | 1,000,247 | -0.89(-2.06%) |
Apr 03, 2024 | 46.05 | 46.05 | 42.64 | 43.23 | 2,514,240 | -2.95(-6.39%) |
Apr 02, 2024 | 46.92 | 47.38 | 45.73 | 46.18 | 1,023,228 | -1.00(-2.12%) |
Apr 01, 2024 | 47.83 | 48.26 | 46.34 | 47.18 | 932,726 | -0.80(-1.67%) |
Mar 28, 2024 | 47.52 | 49.05 | 47.25 | 47.98 | 10,287,241 | +0.58(+1.22%) |
Mar 27, 2024 | 46.90 | 48.34 | 45.55 | 47.40 | 2,151,764 | +1.29(+2.80%) |
Mar 26, 2024 | 44.02 | 46.39 | 43.25 | 46.11 | 2,616,780 | +3.72(+8.78%) |
Mar 25, 2024 | 44.32 | 45.04 | 41.63 | 42.39 | 1,137,925 | -1.93(-4.35%) |
Mar 22, 2024 | 45.56 | 45.56 | 43.75 | 44.32 | 914,199 | -0.90(-1.99%) |
Mar 21, 2024 | 45.93 | 47.60 | 44.92 | 45.22 | 1,347,115 | -0.53(-1.16%) |
Mar 20, 2024 | 44.74 | 46.58 | 44.65 | 45.75 | 1,513,480 | +0.50(+1.10%) |
Mar 19, 2024 | 41.47 | 45.95 | 41.25 | 45.25 | 1,988,079 | +3.62(+8.70%) |
Mar 18, 2024 | 40.53 | 42.23 | 40.39 | 41.63 | 1,011,918 | +0.98(+2.41%) |
Mar 15, 2024 | 40.72 | 40.79 | 39.90 | 40.65 | 1,108,845 | -0.08(-0.20%) |
Mar 14, 2024 | 40.92 | 41.89 | 40.40 | 40.73 | 830,779 | -0.38(-0.92%) |
Mar 13, 2024 | 41.70 | 42.76 | 40.98 | 41.11 | 698,225 | -0.77(-1.84%) |
Mar 12, 2024 | 42.53 | 42.53 | 41.24 | 41.88 | 839,046 | -0.61(-1.44%) |
Mar 11, 2024 | 43.00 | 43.24 | 41.78 | 42.49 | 1,399,329 | -0.50(-1.16%) |
Mar 08, 2024 | 42.49 | 43.03 | 41.33 | 42.99 | 727,975 | +0.71(+1.68%) |
Mar 07, 2024 | 43.00 | 43.77 | 42.10 | 42.28 | 956,931 | -0.70(-1.63%) |
Mar 06, 2024 | 41.54 | 43.73 | 41.26 | 42.98 | 1,811,878 | +2.16(+5.29%) |
Mar 05, 2024 | 43.55 | 43.55 | 40.81 | 40.82 | 1,943,153 | -3.19(-7.25%) |
Mar 04, 2024 | 45.55 | 45.92 | 43.98 | 44.01 | 1,663,075 | -1.39(-3.06%) |
Mar 01, 2024 | 46.55 | 46.67 | 44.40 | 45.40 | 3,024,746 | -0.72(-1.56%) |
Feb 29, 2024 | 49.90 | 51.00 | 45.18 | 46.12 | 6,330,823 | -12.14(-20.84%) |
Feb 28, 2024 | 57.91 | 59.13 | 57.28 | 58.26 | 1,043,853 | -0.01(-0.02%) |
Feb 27, 2024 | 56.37 | 58.81 | 56.09 | 58.27 | 770,175 | +1.90(+3.37%) |
Feb 26, 2024 | 56.97 | 57.45 | 55.45 | 56.37 | 880,079 | -0.72(-1.26%) |
Feb 23, 2024 | 56.72 | 58.05 | 56.05 | 57.09 | 662,996 | -0.01(-0.02%) |
Feb 22, 2024 | 57.01 | 58.02 | 56.01 | 57.10 | 629,185 | -0.04(-0.07%) |
Feb 21, 2024 | 57.74 | 58.04 | 57.00 | 57.14 | 452,945 | -0.97(-1.67%) |
Feb 20, 2024 | 57.83 | 58.86 | 57.45 | 58.11 | 375,565 | -0.33(-0.56%) |
Feb 16, 2024 | 58.88 | 59.30 | 58.31 | 58.44 | 332,881 | -0.59(-1.00%) |
Feb 15, 2024 | 58.48 | 59.54 | 58.48 | 59.03 | 570,382 | +0.79(+1.36%) |
Feb 14, 2024 | 58.14 | 58.28 | 56.92 | 58.24 | 644,026 | +0.78(+1.36%) |
Feb 13, 2024 | 56.63 | 58.53 | 56.45 | 57.46 | 579,839 | -0.53(-0.91%) |
Feb 12, 2024 | 58.88 | 59.29 | 57.56 | 57.99 | 567,141 | -0.92(-1.56%) |
Feb 09, 2024 | 57.59 | 58.92 | 57.29 | 58.91 | 584,396 | +1.38(+2.40%) |
Feb 08, 2024 | 56.42 | 57.55 | 56.15 | 57.53 | 255,731 | +0.84(+1.48%) |
Feb 07, 2024 | 57.48 | 57.48 | 56.25 | 56.69 | 373,206 | -0.45(-0.79%) |
Feb 06, 2024 | 56.21 | 57.65 | 55.97 | 57.14 | 348,136 | +0.93(+1.65%) |
Feb 05, 2024 | 57.36 | 57.38 | 55.81 | 56.21 | 523,007 | -1.69(-2.92%) |
Feb 02, 2024 | 57.21 | 58.17 | 56.52 | 57.90 | 384,360 | +0.18(+0.31%) |