Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.59 | 40.91 | 40.08 | 40.33 | 1,095,080 | -0.52(-1.27%) |
Apr 29, 2024 | 41.17 | 41.35 | 40.77 | 40.85 | 1,337,964 | -0.10(-0.24%) |
Apr 26, 2024 | 40.84 | 41.00 | 40.29 | 40.95 | 741,797 | +0.32(+0.79%) |
Apr 25, 2024 | 39.97 | 40.67 | 39.48 | 40.63 | 878,799 | +0.33(+0.82%) |
Apr 24, 2024 | 40.34 | 40.89 | 40.00 | 40.30 | 1,420,099 | -0.07(-0.17%) |
Apr 23, 2024 | 39.68 | 40.47 | 39.61 | 40.37 | 1,019,770 | +0.90(+2.28%) |
Apr 22, 2024 | 39.40 | 39.86 | 38.99 | 39.47 | 1,039,431 | +0.26(+0.66%) |
Apr 19, 2024 | 39.12 | 39.68 | 38.77 | 39.21 | 1,163,274 | +0.00(+0.00%) |
Apr 18, 2024 | 39.75 | 40.27 | 38.93 | 39.21 | 1,127,216 | -0.39(-0.98%) |
Apr 17, 2024 | 40.56 | 40.62 | 39.06 | 39.60 | 1,250,177 | -0.76(-1.88%) |
Apr 16, 2024 | 40.08 | 40.73 | 39.54 | 40.36 | 948,328 | -0.02(-0.05%) |
Apr 15, 2024 | 41.25 | 41.48 | 40.31 | 40.38 | 864,305 | -0.47(-1.15%) |
Apr 12, 2024 | 42.01 | 42.24 | 40.57 | 40.85 | 994,295 | -1.37(-3.24%) |
Apr 11, 2024 | 41.69 | 42.30 | 41.35 | 42.22 | 1,734,621 | +0.58(+1.39%) |
Apr 10, 2024 | 40.55 | 42.24 | 40.18 | 41.64 | 1,381,168 | +0.16(+0.39%) |
Apr 09, 2024 | 42.38 | 42.80 | 41.45 | 41.48 | 1,103,625 | -0.70(-1.66%) |
Apr 08, 2024 | 42.85 | 42.94 | 42.16 | 42.18 | 856,163 | -0.23(-0.54%) |
Apr 05, 2024 | 41.86 | 42.84 | 41.85 | 42.41 | 1,096,595 | +0.71(+1.70%) |
Apr 04, 2024 | 42.83 | 43.10 | 41.65 | 41.70 | 1,426,004 | -0.64(-1.51%) |
Apr 03, 2024 | 41.56 | 42.95 | 41.46 | 42.34 | 1,355,473 | +0.84(+2.02%) |
Apr 02, 2024 | 41.61 | 41.77 | 41.11 | 41.50 | 2,102,496 | -0.29(-0.69%) |
Apr 01, 2024 | 42.38 | 42.40 | 41.68 | 41.79 | 1,102,476 | -0.49(-1.16%) |
Mar 28, 2024 | 41.87 | 42.37 | 42.37 | 42.28 | 1,422,716 | +0.37(+0.88%) |
Mar 27, 2024 | 41.60 | 42.06 | 41.38 | 41.91 | 1,479,107 | +0.90(+2.19%) |
Mar 26, 2024 | 41.00 | 41.29 | 40.66 | 41.01 | 1,175,916 | +0.27(+0.66%) |
Mar 25, 2024 | 41.25 | 41.54 | 40.68 | 40.74 | 901,050 | -0.42(-1.02%) |
Mar 22, 2024 | 41.00 | 41.22 | 40.66 | 41.16 | 1,535,469 | +0.26(+0.64%) |
Mar 21, 2024 | 39.78 | 40.93 | 39.64 | 40.90 | 2,107,912 | +1.46(+3.70%) |
Mar 20, 2024 | 39.05 | 39.90 | 38.98 | 39.44 | 1,066,477 | +0.22(+0.56%) |
Mar 19, 2024 | 39.90 | 40.06 | 38.79 | 39.22 | 1,847,937 | -0.94(-2.34%) |
Mar 18, 2024 | 38.76 | 40.58 | 38.76 | 40.16 | 2,150,135 | +1.46(+3.77%) |
Mar 15, 2024 | 38.29 | 39.15 | 38.29 | 38.70 | 2,528,609 | +0.20(+0.52%) |
Mar 14, 2024 | 39.01 | 39.45 | 38.09 | 38.50 | 1,652,562 | +0.05(+0.13%) |
Mar 13, 2024 | 37.62 | 38.63 | 37.62 | 38.45 | 1,558,668 | +0.72(+1.91%) |
Mar 12, 2024 | 37.40 | 37.93 | 36.85 | 37.73 | 1,230,376 | +0.45(+1.21%) |
Mar 11, 2024 | 37.91 | 38.01 | 37.21 | 37.28 | 1,139,062 | -0.66(-1.74%) |
Mar 08, 2024 | 37.61 | 38.38 | 37.42 | 37.94 | 1,450,290 | +0.70(+1.88%) |
Mar 07, 2024 | 36.90 | 37.45 | 36.57 | 37.24 | 1,084,555 | +0.56(+1.53%) |
Mar 06, 2024 | 37.45 | 37.45 | 36.44 | 36.68 | 993,358 | -0.17(-0.46%) |
Mar 05, 2024 | 36.02 | 37.07 | 36.01 | 36.85 | 1,476,692 | +0.27(+0.74%) |
Mar 04, 2024 | 36.65 | 37.54 | 36.55 | 36.58 | 1,218,059 | -0.07(-0.19%) |
Mar 01, 2024 | 36.89 | 37.39 | 36.63 | 36.65 | 1,552,098 | -0.15(-0.41%) |
Feb 29, 2024 | 36.93 | 37.34 | 36.09 | 36.80 | 2,359,766 | +0.47(+1.29%) |
Feb 28, 2024 | 36.05 | 37.12 | 35.79 | 36.33 | 2,229,137 | +0.22(+0.61%) |
Feb 27, 2024 | 35.85 | 36.23 | 35.33 | 36.11 | 2,493,883 | +0.66(+1.86%) |
Feb 26, 2024 | 36.38 | 36.62 | 35.20 | 35.45 | 2,566,289 | -1.57(-4.24%) |
Feb 23, 2024 | 35.64 | 37.13 | 35.04 | 37.02 | 2,482,499 | +1.30(+3.64%) |
Feb 22, 2024 | 36.22 | 36.85 | 35.53 | 35.72 | 2,383,181 | -0.07(-0.20%) |
Feb 21, 2024 | 36.50 | 37.06 | 35.50 | 35.79 | 3,450,984 | -0.94(-2.56%) |
Feb 20, 2024 | 38.75 | 40.55 | 36.53 | 36.73 | 6,145,544 | -5.36(-12.73%) |
Feb 16, 2024 | 42.52 | 43.24 | 42.08 | 42.09 | 3,189,947 | -0.69(-1.61%) |
Feb 15, 2024 | 42.00 | 43.14 | 41.90 | 42.78 | 1,943,522 | +0.95(+2.27%) |
Feb 14, 2024 | 40.62 | 41.89 | 40.15 | 41.83 | 1,944,862 | +1.83(+4.57%) |
Feb 13, 2024 | 40.28 | 40.79 | 39.45 | 40.00 | 1,792,104 | -1.04(-2.53%) |
Feb 12, 2024 | 40.42 | 41.46 | 40.36 | 41.04 | 1,792,355 | +0.62(+1.53%) |
Feb 09, 2024 | 40.09 | 40.53 | 39.77 | 40.42 | 1,097,260 | +0.35(+0.87%) |
Feb 08, 2024 | 40.33 | 41.01 | 39.98 | 40.07 | 2,214,549 | -0.24(-0.60%) |
Feb 07, 2024 | 38.74 | 40.35 | 38.49 | 40.31 | 1,687,518 | +1.82(+4.73%) |
Feb 06, 2024 | 37.77 | 38.50 | 37.56 | 38.49 | 851,218 | +0.73(+1.93%) |
Feb 05, 2024 | 37.79 | 38.00 | 37.16 | 37.76 | 1,306,169 | -0.54(-1.41%) |
Feb 02, 2024 | 37.81 | 38.37 | 37.34 | 38.30 | 1,495,748 | +0.09(+0.24%) |