Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.32 | 37.32 | 35.86 | 35.91 | 2,298,630 | -1.46(-3.91%) |
Apr 29, 2024 | 37.37 | 37.60 | 37.07 | 37.37 | 2,375,527 | +0.06(+0.16%) |
Apr 26, 2024 | 37.21 | 37.55 | 36.74 | 37.31 | 2,583,165 | -0.34(-0.90%) |
Apr 25, 2024 | 37.77 | 38.25 | 37.35 | 37.65 | 4,254,642 | -0.12(-0.32%) |
Apr 24, 2024 | 37.27 | 37.89 | 36.61 | 37.77 | 4,697,363 | +1.19(+3.25%) |
Apr 23, 2024 | 36.02 | 36.96 | 35.76 | 36.58 | 2,935,549 | +0.47(+1.30%) |
Apr 22, 2024 | 35.25 | 36.40 | 34.98 | 36.11 | 3,169,297 | +0.84(+2.38%) |
Apr 19, 2024 | 34.78 | 35.35 | 34.77 | 35.27 | 2,046,345 | +0.49(+1.41%) |
Apr 18, 2024 | 34.74 | 35.09 | 34.67 | 34.78 | 1,459,678 | +0.06(+0.17%) |
Apr 17, 2024 | 35.05 | 35.44 | 34.72 | 34.72 | 1,817,403 | -0.23(-0.66%) |
Apr 16, 2024 | 34.88 | 35.01 | 34.19 | 34.95 | 1,912,710 | -0.10(-0.29%) |
Apr 15, 2024 | 36.17 | 36.22 | 34.96 | 35.05 | 1,866,703 | -0.96(-2.67%) |
Apr 12, 2024 | 36.23 | 37.11 | 35.87 | 36.01 | 2,322,913 | -0.02(-0.06%) |
Apr 11, 2024 | 36.12 | 36.37 | 35.42 | 36.03 | 1,923,303 | -0.30(-0.83%) |
Apr 10, 2024 | 35.85 | 36.45 | 35.85 | 36.33 | 1,677,713 | +0.13(+0.36%) |
Apr 09, 2024 | 36.08 | 36.32 | 35.84 | 36.20 | 2,224,244 | +0.35(+0.98%) |
Apr 08, 2024 | 35.17 | 35.94 | 35.07 | 35.85 | 1,592,868 | +0.82(+2.34%) |
Apr 05, 2024 | 34.75 | 35.22 | 34.29 | 35.03 | 2,752,763 | -0.11(-0.31%) |
Apr 04, 2024 | 35.31 | 35.46 | 34.97 | 35.14 | 2,286,048 | +0.00(+0.00%) |
Apr 03, 2024 | 35.19 | 35.40 | 34.81 | 35.14 | 1,825,893 | +0.14(+0.40%) |
Apr 02, 2024 | 34.78 | 35.05 | 34.55 | 35.00 | 2,360,464 | +0.19(+0.55%) |
Apr 01, 2024 | 34.71 | 34.95 | 34.18 | 34.81 | 1,847,154 | +0.38(+1.10%) |
Mar 28, 2024 | 34.51 | 34.76 | 34.29 | 34.43 | 2,383,019 | +0.08(+0.23%) |
Mar 27, 2024 | 32.90 | 34.43 | 32.83 | 34.35 | 2,206,444 | +1.25(+3.78%) |
Mar 26, 2024 | 33.49 | 33.72 | 33.08 | 33.10 | 1,558,926 | -0.34(-1.02%) |
Mar 25, 2024 | 33.30 | 33.73 | 33.28 | 33.44 | 1,960,553 | +0.23(+0.69%) |
Mar 22, 2024 | 32.91 | 33.24 | 32.81 | 33.21 | 1,585,005 | +0.16(+0.48%) |
Mar 21, 2024 | 32.91 | 33.30 | 32.79 | 33.05 | 3,141,514 | +0.17(+0.52%) |
Mar 20, 2024 | 32.51 | 33.41 | 32.39 | 32.88 | 2,210,210 | +0.17(+0.52%) |
Mar 19, 2024 | 32.04 | 32.80 | 32.04 | 32.71 | 1,536,642 | +0.57(+1.77%) |
Mar 18, 2024 | 32.32 | 32.32 | 31.93 | 32.14 | 1,866,416 | +0.10(+0.31%) |
Mar 15, 2024 | 32.02 | 32.44 | 31.74 | 32.04 | 6,854,347 | -0.11(-0.34%) |
Mar 14, 2024 | 32.56 | 32.70 | 31.54 | 32.15 | 2,479,136 | -0.22(-0.68%) |
Mar 13, 2024 | 32.64 | 33.07 | 32.29 | 32.37 | 2,246,226 | -0.10(-0.31%) |
Mar 12, 2024 | 32.85 | 32.85 | 32.24 | 32.47 | 1,601,713 | -0.13(-0.40%) |
Mar 11, 2024 | 32.78 | 32.94 | 32.21 | 32.60 | 3,139,507 | -0.43(-1.30%) |
Mar 08, 2024 | 33.16 | 33.31 | 32.73 | 33.03 | 1,408,041 | +0.25(+0.76%) |
Mar 07, 2024 | 32.73 | 33.00 | 32.49 | 32.78 | 2,539,856 | +0.09(+0.27%) |
Mar 06, 2024 | 32.78 | 32.88 | 32.36 | 32.69 | 1,970,754 | -0.06(-0.18%) |
Mar 05, 2024 | 32.11 | 33.12 | 32.11 | 32.75 | 2,184,407 | +0.49(+1.52%) |
Mar 04, 2024 | 32.65 | 32.83 | 32.20 | 32.26 | 2,106,855 | +0.20(+0.62%) |
Mar 01, 2024 | 31.67 | 32.33 | 31.45 | 32.06 | 2,447,757 | +0.52(+1.64%) |
Feb 29, 2024 | 31.39 | 31.91 | 31.23 | 31.54 | 2,537,128 | +0.23(+0.73%) |
Feb 28, 2024 | 31.28 | 31.54 | 31.03 | 31.31 | 1,900,814 | +0.05(+0.16%) |
Feb 27, 2024 | 31.63 | 31.69 | 31.16 | 31.26 | 1,849,383 | -0.07(-0.22%) |
Feb 26, 2024 | 31.52 | 31.69 | 30.93 | 31.33 | 2,735,412 | +0.25(+0.80%) |
Feb 23, 2024 | 31.11 | 31.37 | 30.50 | 31.08 | 3,228,452 | -0.62(-1.95%) |
Feb 22, 2024 | 29.93 | 32.31 | 29.93 | 31.70 | 6,478,387 | -1.10(-3.35%) |
Feb 21, 2024 | 31.52 | 33.08 | 31.52 | 32.80 | 5,491,785 | +2.35(+7.73%) |
Feb 20, 2024 | 30.51 | 30.83 | 30.19 | 30.44 | 2,680,552 | -0.23(-0.75%) |
Feb 16, 2024 | 29.95 | 31.07 | 29.80 | 30.67 | 3,514,744 | +0.62(+2.06%) |
Feb 15, 2024 | 29.05 | 30.70 | 29.05 | 30.06 | 4,193,087 | +1.28(+4.44%) |
Feb 14, 2024 | 28.34 | 28.80 | 27.62 | 28.78 | 4,484,166 | +0.38(+1.33%) |
Feb 13, 2024 | 28.22 | 28.65 | 27.87 | 28.40 | 3,282,551 | -0.26(-0.91%) |
Feb 12, 2024 | 28.03 | 28.84 | 28.02 | 28.66 | 2,143,760 | +0.74(+2.64%) |
Feb 09, 2024 | 28.27 | 28.39 | 27.66 | 27.92 | 3,559,278 | -0.47(-1.65%) |
Feb 08, 2024 | 27.71 | 28.58 | 27.61 | 28.39 | 3,905,378 | +0.56(+2.01%) |
Feb 07, 2024 | 28.16 | 28.35 | 27.53 | 27.83 | 3,721,798 | -0.18(-0.64%) |
Feb 06, 2024 | 28.09 | 28.69 | 27.86 | 28.01 | 2,632,140 | -0.09(-0.32%) |
Feb 05, 2024 | 28.51 | 28.63 | 27.85 | 28.10 | 2,022,299 | -0.63(-2.19%) |
Feb 02, 2024 | 28.84 | 28.89 | 28.40 | 28.73 | 2,643,558 | -0.20(-0.69%) |