Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.50 | 42.02 | 40.69 | 40.95 | 3,368,403 | -0.16(-0.38%) |
Apr 29, 2024 | 41.46 | 41.57 | 41.09 | 41.10 | 2,116,242 | +0.01(+0.02%) |
Apr 26, 2024 | 41.11 | 41.20 | 40.90 | 41.09 | 2,807,157 | +0.07(+0.17%) |
Apr 25, 2024 | 40.86 | 41.17 | 40.62 | 41.02 | 1,322,183 | +0.11(+0.26%) |
Apr 24, 2024 | 40.70 | 41.01 | 40.41 | 40.92 | 2,089,084 | +0.28(+0.70%) |
Apr 23, 2024 | 40.46 | 40.94 | 40.34 | 40.63 | 2,677,066 | +0.28(+0.70%) |
Apr 22, 2024 | 39.91 | 40.51 | 39.81 | 40.35 | 1,904,102 | +0.50(+1.25%) |
Apr 19, 2024 | 39.54 | 40.28 | 39.52 | 39.85 | 3,781,233 | +0.46(+1.17%) |
Apr 18, 2024 | 39.28 | 39.61 | 39.23 | 39.39 | 1,771,583 | +0.22(+0.55%) |
Apr 17, 2024 | 39.05 | 39.40 | 38.98 | 39.17 | 2,672,667 | +0.32(+0.83%) |
Apr 16, 2024 | 38.99 | 39.36 | 38.75 | 38.85 | 5,696,862 | -0.20(-0.50%) |
Apr 15, 2024 | 39.91 | 39.97 | 39.05 | 39.05 | 2,738,344 | -0.76(-1.92%) |
Apr 12, 2024 | 40.36 | 40.65 | 39.80 | 39.81 | 2,941,284 | -0.45(-1.12%) |
Apr 11, 2024 | 40.54 | 40.58 | 40.17 | 40.26 | 1,934,864 | -0.28(-0.70%) |
Apr 10, 2024 | 40.98 | 40.99 | 40.49 | 40.54 | 1,956,212 | -0.35(-0.86%) |
Apr 09, 2024 | 41.17 | 41.28 | 40.85 | 40.90 | 1,397,868 | -0.17(-0.41%) |
Apr 08, 2024 | 41.27 | 41.60 | 41.01 | 41.06 | 2,038,151 | -0.21(-0.50%) |
Apr 05, 2024 | 41.47 | 41.59 | 41.27 | 41.27 | 2,028,280 | -0.22(-0.52%) |
Apr 04, 2024 | 41.60 | 42.01 | 41.40 | 41.48 | 2,463,718 | +0.01(+0.02%) |
Apr 03, 2024 | 41.13 | 41.59 | 41.12 | 41.47 | 1,964,064 | +0.41(+1.00%) |
Apr 02, 2024 | 40.59 | 41.08 | 40.42 | 41.06 | 1,998,615 | +0.59(+1.45%) |
Apr 01, 2024 | 40.82 | 40.83 | 40.40 | 40.48 | 1,285,735 | -0.24(-0.58%) |
Mar 28, 2024 | 40.68 | 40.81 | 40.79 | 40.71 | 1,879,011 | +0.24(+0.61%) |
Mar 27, 2024 | 40.09 | 40.47 | 40.03 | 40.47 | 2,074,099 | +0.42(+1.05%) |
Mar 26, 2024 | 40.05 | 40.15 | 39.78 | 40.04 | 1,750,172 | +0.19(+0.47%) |
Mar 25, 2024 | 39.94 | 40.07 | 39.78 | 39.86 | 1,213,503 | +0.12(+0.30%) |
Mar 22, 2024 | 39.85 | 39.87 | 39.51 | 39.74 | 1,317,651 | -0.10(-0.25%) |
Mar 21, 2024 | 39.67 | 39.99 | 39.49 | 39.84 | 1,559,186 | +0.17(+0.42%) |
Mar 20, 2024 | 39.19 | 39.86 | 39.09 | 39.67 | 2,297,625 | +0.29(+0.75%) |
Mar 19, 2024 | 39.28 | 39.58 | 39.19 | 39.38 | 2,505,809 | -0.14(-0.35%) |
Mar 18, 2024 | 39.41 | 39.65 | 39.29 | 39.52 | 1,513,643 | +0.04(+0.10%) |
Mar 15, 2024 | 39.37 | 39.66 | 39.37 | 39.48 | 2,570,397 | +0.02(+0.05%) |
Mar 14, 2024 | 40.10 | 40.18 | 39.36 | 39.46 | 2,107,165 | -0.50(-1.25%) |
Mar 13, 2024 | 39.99 | 40.22 | 39.94 | 39.96 | 1,367,883 | +0.09(+0.22%) |
Mar 12, 2024 | 39.80 | 40.09 | 39.70 | 39.87 | 1,414,586 | +0.07(+0.17%) |
Mar 11, 2024 | 39.59 | 39.81 | 39.46 | 39.80 | 1,403,794 | +0.21(+0.52%) |
Mar 08, 2024 | 39.71 | 39.77 | 39.39 | 39.59 | 1,501,898 | -0.20(-0.49%) |
Mar 07, 2024 | 39.81 | 39.94 | 39.63 | 39.79 | 1,081,266 | +0.02(+0.05%) |
Mar 06, 2024 | 39.30 | 39.81 | 39.30 | 39.77 | 1,479,467 | +0.59(+1.50%) |
Mar 05, 2024 | 38.87 | 39.45 | 38.82 | 39.18 | 2,439,752 | +0.48(+1.24%) |
Mar 04, 2024 | 38.26 | 38.72 | 38.21 | 38.70 | 1,854,891 | +0.50(+1.31%) |
Mar 01, 2024 | 37.85 | 38.30 | 37.84 | 38.20 | 1,883,862 | +0.55(+1.46%) |
Feb 29, 2024 | 37.91 | 38.11 | 37.65 | 37.65 | 2,637,194 | -0.17(-0.44%) |
Feb 28, 2024 | 38.45 | 38.78 | 37.79 | 37.82 | 3,791,362 | -0.74(-1.93%) |
Feb 27, 2024 | 38.50 | 38.78 | 38.46 | 38.57 | 3,906,256 | +0.03(+0.08%) |
Feb 26, 2024 | 38.86 | 38.93 | 38.51 | 38.54 | 3,469,015 | -0.32(-0.83%) |
Feb 23, 2024 | 38.97 | 39.13 | 38.82 | 38.86 | 3,172,180 | -0.08(-0.20%) |
Feb 22, 2024 | 39.08 | 39.13 | 38.75 | 38.94 | 4,001,147 | -0.09(-0.23%) |
Feb 21, 2024 | 38.67 | 39.10 | 38.57 | 39.03 | 3,753,017 | +0.51(+1.32%) |
Feb 20, 2024 | 38.25 | 38.52 | 38.20 | 38.52 | 2,466,614 | +0.28(+0.74%) |
Feb 16, 2024 | 38.14 | 38.36 | 38.01 | 38.23 | 1,521,170 | +0.15(+0.39%) |
Feb 15, 2024 | 37.45 | 38.33 | 37.45 | 38.09 | 2,736,369 | +0.71(+1.89%) |
Feb 14, 2024 | 37.22 | 37.51 | 37.15 | 37.38 | 2,398,020 | +0.36(+0.98%) |
Feb 13, 2024 | 37.35 | 37.46 | 37.01 | 37.02 | 1,756,458 | -0.28(-0.76%) |
Feb 12, 2024 | 37.17 | 37.56 | 37.11 | 37.30 | 2,932,545 | +0.35(+0.95%) |
Feb 09, 2024 | 37.05 | 37.21 | 36.82 | 36.95 | 1,947,984 | -0.07(-0.19%) |
Feb 08, 2024 | 36.85 | 37.13 | 36.85 | 37.02 | 2,285,672 | +0.09(+0.24%) |
Feb 07, 2024 | 36.90 | 37.00 | 36.70 | 36.93 | 1,984,681 | +0.21(+0.56%) |
Feb 06, 2024 | 36.78 | 37.09 | 36.67 | 36.72 | 2,050,589 | -0.04(-0.11%) |
Feb 05, 2024 | 36.51 | 36.90 | 36.28 | 36.76 | 2,516,146 | +0.10(+0.27%) |
Feb 02, 2024 | 37.11 | 37.20 | 36.54 | 36.66 | 2,878,092 | -0.56(-1.50%) |