Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 38.65 | 39.30 | 38.33 | 39.25 | 5,667,464 | +0.47(+1.21%) |
Apr 23, 2024 | 38.58 | 38.85 | 38.44 | 38.78 | 5,142,521 | +0.12(+0.31%) |
Apr 22, 2024 | 38.55 | 38.80 | 38.10 | 38.66 | 5,977,357 | +0.15(+0.39%) |
Apr 19, 2024 | 37.74 | 38.56 | 37.46 | 38.51 | 6,745,976 | +0.93(+2.47%) |
Apr 18, 2024 | 37.39 | 37.80 | 37.27 | 37.58 | 7,216,376 | -0.10(-0.27%) |
Apr 17, 2024 | 37.83 | 37.93 | 37.43 | 37.68 | 6,399,501 | +0.03(+0.08%) |
Apr 16, 2024 | 37.81 | 37.89 | 37.18 | 37.65 | 8,086,716 | -0.19(-0.50%) |
Apr 15, 2024 | 38.43 | 38.44 | 37.70 | 37.84 | 7,809,619 | -0.24(-0.63%) |
Apr 12, 2024 | 38.79 | 39.20 | 37.91 | 38.08 | 7,906,124 | -0.52(-1.35%) |
Apr 11, 2024 | 38.98 | 38.99 | 38.23 | 38.60 | 8,341,547 | -0.28(-0.72%) |
Apr 10, 2024 | 39.08 | 39.17 | 38.71 | 38.88 | 8,515,592 | -0.36(-0.92%) |
Apr 09, 2024 | 39.02 | 39.32 | 38.71 | 39.24 | 6,304,982 | +0.29(+0.74%) |
Apr 08, 2024 | 39.33 | 39.42 | 38.94 | 38.95 | 5,938,927 | -0.28(-0.71%) |
Apr 05, 2024 | 39.23 | 39.33 | 38.61 | 39.23 | 5,382,740 | +0.12(+0.31%) |
Apr 04, 2024 | 39.48 | 39.76 | 38.93 | 39.11 | 5,239,036 | -0.24(-0.61%) |
Apr 03, 2024 | 39.40 | 39.48 | 39.19 | 39.35 | 8,990,495 | +0.05(+0.13%) |
Apr 02, 2024 | 38.96 | 39.30 | 38.88 | 39.30 | 5,833,442 | +0.43(+1.11%) |
Apr 01, 2024 | 38.96 | 38.99 | 38.57 | 38.87 | 5,728,485 | -0.10(-0.26%) |
Mar 28, 2024 | 38.73 | 39.09 | 38.51 | 38.97 | 6,721,185 | +0.43(+1.12%) |
Mar 27, 2024 | 38.19 | 38.57 | 38.05 | 38.54 | 5,065,508 | +0.45(+1.18%) |
Mar 26, 2024 | 38.21 | 38.35 | 37.98 | 38.09 | 5,945,838 | -0.12(-0.31%) |
Mar 25, 2024 | 38.34 | 38.77 | 38.14 | 38.21 | 5,784,314 | -0.04(-0.10%) |
Mar 22, 2024 | 38.47 | 38.59 | 38.23 | 38.25 | 6,820,697 | -0.18(-0.47%) |
Mar 21, 2024 | 38.00 | 38.76 | 37.91 | 38.43 | 12,240,025 | +0.56(+1.48%) |
Mar 20, 2024 | 37.71 | 37.93 | 37.60 | 37.87 | 7,844,424 | +0.12(+0.32%) |
Mar 19, 2024 | 37.25 | 37.83 | 37.16 | 37.75 | 5,246,325 | +0.53(+1.42%) |
Mar 18, 2024 | 37.09 | 37.24 | 36.84 | 37.22 | 4,364,319 | +0.22(+0.59%) |
Mar 15, 2024 | 36.71 | 37.23 | 36.69 | 37.00 | 9,965,566 | +0.12(+0.33%) |
Mar 14, 2024 | 36.90 | 37.01 | 36.56 | 36.88 | 9,116,090 | -0.06(-0.16%) |
Mar 13, 2024 | 36.98 | 37.36 | 36.83 | 36.94 | 8,015,875 | +0.21(+0.57%) |
Mar 12, 2024 | 36.64 | 36.85 | 36.51 | 36.73 | 6,283,770 | +0.09(+0.25%) |
Mar 11, 2024 | 35.96 | 36.67 | 35.88 | 36.64 | 7,268,396 | +0.59(+1.64%) |
Mar 08, 2024 | 35.88 | 36.13 | 35.78 | 36.05 | 4,432,009 | +0.13(+0.36%) |
Mar 07, 2024 | 36.06 | 36.12 | 35.74 | 35.92 | 6,180,818 | -0.13(-0.37%) |
Mar 06, 2024 | 36.44 | 36.63 | 36.04 | 36.05 | 7,515,266 | -0.16(-0.44%) |
Mar 05, 2024 | 35.92 | 36.58 | 35.80 | 36.21 | 6,860,001 | +0.32(+0.88%) |
Mar 04, 2024 | 35.93 | 36.05 | 35.55 | 35.90 | 7,157,415 | -0.03(-0.08%) |
Mar 01, 2024 | 35.61 | 35.94 | 35.43 | 35.93 | 8,221,471 | +0.45(+1.28%) |
Feb 29, 2024 | 34.95 | 35.76 | 34.92 | 35.47 | 12,384,808 | +0.67(+1.93%) |
Feb 28, 2024 | 34.63 | 34.88 | 34.45 | 34.80 | 8,351,742 | +0.22(+0.63%) |
Feb 27, 2024 | 34.44 | 34.62 | 34.10 | 34.58 | 8,786,521 | +0.32(+0.92%) |
Feb 26, 2024 | 34.40 | 34.74 | 34.23 | 34.27 | 5,880,616 | -0.22(-0.63%) |
Feb 23, 2024 | 34.35 | 34.61 | 34.22 | 34.49 | 5,825,296 | +0.04(+0.11%) |
Feb 22, 2024 | 34.00 | 34.84 | 33.81 | 34.45 | 9,451,428 | +0.22(+0.63%) |
Feb 21, 2024 | 33.85 | 34.24 | 33.69 | 34.23 | 8,182,987 | +0.56(+1.67%) |
Feb 20, 2024 | 34.00 | 34.03 | 33.41 | 33.67 | 7,715,535 | -0.20(-0.58%) |
Feb 16, 2024 | 33.79 | 34.06 | 33.48 | 33.86 | 7,875,757 | +0.12(+0.35%) |
Feb 15, 2024 | 32.60 | 33.83 | 32.60 | 33.75 | 10,726,189 | +1.13(+3.45%) |
Feb 14, 2024 | 33.71 | 33.71 | 32.23 | 32.62 | 15,669,744 | -0.98(-2.91%) |
Feb 13, 2024 | 34.11 | 34.24 | 33.32 | 33.60 | 9,651,399 | -0.50(-1.48%) |
Feb 12, 2024 | 33.59 | 34.14 | 33.57 | 34.10 | 6,173,045 | +0.51(+1.53%) |
Feb 09, 2024 | 33.58 | 33.82 | 33.41 | 33.59 | 6,108,070 | -0.01(-0.03%) |
Feb 08, 2024 | 33.73 | 33.83 | 33.45 | 33.60 | 7,218,834 | -0.25(-0.73%) |
Feb 07, 2024 | 33.92 | 34.01 | 33.66 | 33.84 | 7,281,285 | -0.01(-0.03%) |
Feb 06, 2024 | 34.07 | 34.13 | 33.75 | 33.85 | 5,032,197 | -0.13(-0.38%) |
Feb 05, 2024 | 34.11 | 34.25 | 33.75 | 33.98 | 5,842,530 | -0.37(-1.06%) |
Feb 02, 2024 | 34.28 | 34.50 | 33.80 | 34.35 | 5,087,833 | -0.07(-0.20%) |