Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 38.20 | 38.70 | 37.84 | 38.13 | 5,476,315 | -0.44(-1.14%) |
Apr 25, 2024 | 38.23 | 38.66 | 37.85 | 38.57 | 3,289,719 | +0.27(+0.70%) |
Apr 24, 2024 | 37.89 | 38.38 | 37.69 | 38.30 | 2,491,240 | +0.18(+0.47%) |
Apr 23, 2024 | 38.20 | 38.48 | 38.07 | 38.12 | 1,944,658 | -0.09(-0.24%) |
Apr 22, 2024 | 38.06 | 38.39 | 37.92 | 38.21 | 2,389,517 | +0.04(+0.10%) |
Apr 19, 2024 | 37.87 | 38.42 | 37.76 | 38.17 | 2,710,048 | +0.54(+1.44%) |
Apr 18, 2024 | 37.60 | 37.74 | 37.23 | 37.63 | 1,779,008 | +0.18(+0.48%) |
Apr 17, 2024 | 36.98 | 37.52 | 36.91 | 37.45 | 2,552,498 | +0.62(+1.68%) |
Apr 16, 2024 | 37.28 | 37.42 | 36.81 | 36.83 | 2,577,387 | -0.57(-1.52%) |
Apr 15, 2024 | 37.62 | 37.83 | 37.13 | 37.40 | 2,638,924 | -0.01(-0.03%) |
Apr 12, 2024 | 37.59 | 37.86 | 37.27 | 37.41 | 2,001,907 | -0.21(-0.56%) |
Apr 11, 2024 | 38.06 | 38.06 | 37.56 | 37.62 | 2,110,192 | -0.22(-0.58%) |
Apr 10, 2024 | 38.08 | 38.14 | 37.56 | 37.84 | 2,922,943 | -0.63(-1.64%) |
Apr 09, 2024 | 38.50 | 38.65 | 38.24 | 38.47 | 2,468,935 | +0.10(+0.26%) |
Apr 08, 2024 | 38.08 | 38.38 | 37.96 | 38.37 | 2,418,607 | +0.36(+0.95%) |
Apr 05, 2024 | 38.00 | 38.19 | 37.75 | 38.01 | 3,193,679 | -0.26(-0.68%) |
Apr 04, 2024 | 38.45 | 38.47 | 37.90 | 38.27 | 4,250,283 | +0.13(+0.34%) |
Apr 03, 2024 | 38.41 | 38.49 | 37.94 | 38.14 | 3,171,963 | -0.33(-0.86%) |
Apr 02, 2024 | 38.40 | 38.73 | 38.37 | 38.47 | 3,459,922 | +0.10(+0.26%) |
Apr 01, 2024 | 38.67 | 38.68 | 37.98 | 38.37 | 2,844,113 | -0.25(-0.65%) |
Mar 28, 2024 | 38.45 | 38.66 | 38.65 | 38.62 | 3,248,210 | +0.16(+0.42%) |
Mar 27, 2024 | 38.05 | 38.55 | 37.95 | 38.46 | 3,799,671 | +0.67(+1.77%) |
Mar 26, 2024 | 38.25 | 38.39 | 37.78 | 37.79 | 2,190,195 | -0.57(-1.49%) |
Mar 25, 2024 | 38.44 | 38.49 | 38.20 | 38.36 | 1,462,472 | +0.15(+0.39%) |
Mar 22, 2024 | 38.60 | 38.65 | 38.08 | 38.21 | 1,665,765 | -0.06(-0.16%) |
Mar 21, 2024 | 38.34 | 38.63 | 38.17 | 38.27 | 2,308,634 | +0.01(+0.03%) |
Mar 20, 2024 | 38.29 | 38.52 | 38.01 | 38.26 | 2,487,331 | -0.04(-0.10%) |
Mar 19, 2024 | 38.31 | 38.49 | 38.15 | 38.30 | 2,041,929 | +0.09(+0.24%) |
Mar 18, 2024 | 37.95 | 38.23 | 37.85 | 38.21 | 3,139,451 | +0.26(+0.69%) |
Mar 15, 2024 | 37.77 | 38.33 | 37.77 | 37.95 | 5,683,885 | -0.07(-0.18%) |
Mar 14, 2024 | 37.97 | 38.08 | 37.73 | 38.02 | 2,512,954 | -0.07(-0.18%) |
Mar 13, 2024 | 38.16 | 38.42 | 37.92 | 38.09 | 2,356,251 | +0.20(+0.53%) |
Mar 12, 2024 | 38.31 | 38.57 | 37.81 | 37.89 | 2,879,682 | -0.64(-1.66%) |
Mar 11, 2024 | 38.07 | 38.55 | 38.06 | 38.53 | 2,579,416 | +0.44(+1.16%) |
Mar 08, 2024 | 37.95 | 38.17 | 37.62 | 38.09 | 2,694,588 | +0.25(+0.66%) |
Mar 07, 2024 | 37.82 | 37.91 | 37.59 | 37.84 | 2,195,989 | +0.38(+1.01%) |
Mar 06, 2024 | 37.42 | 37.65 | 37.20 | 37.46 | 2,293,124 | +0.45(+1.22%) |
Mar 05, 2024 | 37.47 | 37.77 | 36.88 | 37.01 | 3,440,452 | -0.26(-0.70%) |
Mar 04, 2024 | 36.26 | 37.34 | 36.26 | 37.27 | 2,570,333 | +0.77(+2.11%) |
Mar 01, 2024 | 36.54 | 36.60 | 36.01 | 36.50 | 2,730,017 | -0.11(-0.30%) |
Feb 29, 2024 | 37.00 | 37.17 | 36.54 | 36.61 | 3,085,794 | -0.23(-0.62%) |
Feb 28, 2024 | 36.81 | 37.03 | 36.75 | 36.84 | 2,315,214 | -0.03(-0.08%) |
Feb 27, 2024 | 36.65 | 36.91 | 36.37 | 36.87 | 2,336,700 | +0.39(+1.07%) |
Feb 26, 2024 | 37.25 | 37.25 | 36.41 | 36.48 | 2,995,791 | -0.92(-2.46%) |
Feb 23, 2024 | 37.39 | 37.65 | 37.29 | 37.40 | 4,298,305 | +0.10(+0.27%) |
Feb 22, 2024 | 37.62 | 37.62 | 37.25 | 37.30 | 3,278,593 | -0.52(-1.37%) |
Feb 21, 2024 | 37.31 | 37.84 | 37.07 | 37.82 | 3,159,224 | +0.67(+1.80%) |
Feb 20, 2024 | 37.41 | 37.64 | 37.11 | 37.15 | 4,110,485 | -0.24(-0.64%) |
Feb 16, 2024 | 37.16 | 37.41 | 36.80 | 37.39 | 3,476,969 | +0.09(+0.24%) |
Feb 15, 2024 | 37.03 | 37.39 | 36.93 | 37.30 | 3,930,898 | +0.37(+1.00%) |
Feb 14, 2024 | 37.01 | 37.10 | 36.78 | 36.93 | 3,404,099 | -0.02(-0.05%) |
Feb 13, 2024 | 37.58 | 37.75 | 36.62 | 36.95 | 4,063,496 | -0.82(-2.17%) |
Feb 12, 2024 | 37.38 | 37.78 | 36.91 | 37.77 | 3,692,461 | +0.46(+1.23%) |
Feb 09, 2024 | 36.00 | 37.54 | 36.00 | 37.31 | 9,712,838 | +1.52(+4.25%) |
Feb 08, 2024 | 35.62 | 35.85 | 35.41 | 35.79 | 4,550,308 | -0.04(-0.11%) |
Feb 07, 2024 | 35.95 | 36.04 | 35.65 | 35.83 | 2,540,298 | +0.02(+0.06%) |
Feb 06, 2024 | 35.75 | 35.99 | 35.63 | 35.81 | 2,636,069 | +0.00(+0.00%) |
Feb 05, 2024 | 36.00 | 36.24 | 35.74 | 35.81 | 3,928,095 | -0.56(-1.55%) |
Feb 02, 2024 | 36.55 | 36.71 | 36.04 | 36.37 | 3,942,514 | -0.52(-1.42%) |