Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.43 | 39.58 | 38.17 | 38.19 | 3,359,626 | -1.76(-4.41%) |
Apr 29, 2024 | 39.97 | 40.22 | 39.65 | 39.95 | 848,077 | +0.25(+0.63%) |
Apr 26, 2024 | 39.08 | 39.87 | 38.88 | 39.70 | 846,582 | +0.73(+1.87%) |
Apr 25, 2024 | 38.53 | 39.16 | 38.02 | 38.97 | 1,216,385 | -0.21(-0.54%) |
Apr 24, 2024 | 39.49 | 39.74 | 38.87 | 39.18 | 947,330 | -0.41(-1.04%) |
Apr 23, 2024 | 39.19 | 39.84 | 38.96 | 39.59 | 1,397,475 | +0.54(+1.38%) |
Apr 22, 2024 | 38.51 | 39.23 | 38.16 | 39.05 | 1,553,763 | +0.73(+1.91%) |
Apr 19, 2024 | 38.41 | 38.82 | 38.12 | 38.32 | 1,894,969 | -0.10(-0.26%) |
Apr 18, 2024 | 39.00 | 39.08 | 38.14 | 38.42 | 1,993,724 | -0.61(-1.56%) |
Apr 17, 2024 | 38.77 | 39.28 | 38.56 | 39.03 | 3,517,106 | +0.58(+1.51%) |
Apr 16, 2024 | 38.19 | 38.52 | 37.80 | 38.45 | 2,257,798 | -0.09(-0.23%) |
Apr 15, 2024 | 39.66 | 39.73 | 38.38 | 38.54 | 1,257,439 | -0.84(-2.13%) |
Apr 12, 2024 | 39.62 | 39.90 | 39.12 | 39.38 | 1,449,022 | -0.74(-1.84%) |
Apr 11, 2024 | 40.65 | 40.65 | 39.39 | 40.12 | 974,525 | -0.24(-0.59%) |
Apr 10, 2024 | 41.14 | 41.40 | 40.21 | 40.36 | 1,880,445 | -1.61(-3.84%) |
Apr 09, 2024 | 41.59 | 41.99 | 40.95 | 41.97 | 718,967 | +0.60(+1.45%) |
Apr 08, 2024 | 41.59 | 41.87 | 41.25 | 41.37 | 797,354 | +0.04(+0.10%) |
Apr 05, 2024 | 40.80 | 41.64 | 40.79 | 41.33 | 1,771,449 | +0.35(+0.85%) |
Apr 04, 2024 | 42.03 | 42.40 | 40.94 | 40.98 | 1,245,630 | -0.62(-1.49%) |
Apr 03, 2024 | 41.07 | 41.72 | 40.92 | 41.60 | 1,127,699 | +0.57(+1.39%) |
Apr 02, 2024 | 41.09 | 41.30 | 40.58 | 41.03 | 1,411,732 | -0.91(-2.17%) |
Apr 01, 2024 | 41.92 | 42.01 | 41.49 | 41.94 | 1,244,206 | -0.08(-0.19%) |
Mar 28, 2024 | 41.80 | 42.08 | 41.55 | 42.02 | 766,746 | +0.22(+0.53%) |
Mar 27, 2024 | 41.90 | 41.90 | 41.04 | 41.80 | 831,965 | +0.34(+0.82%) |
Mar 26, 2024 | 41.86 | 42.28 | 41.41 | 41.46 | 1,253,566 | -0.07(-0.17%) |
Mar 25, 2024 | 42.29 | 42.50 | 41.53 | 41.53 | 1,046,008 | -0.82(-1.94%) |
Mar 22, 2024 | 42.73 | 42.83 | 42.17 | 42.35 | 848,580 | -0.30(-0.70%) |
Mar 21, 2024 | 42.20 | 43.00 | 41.96 | 42.65 | 1,326,053 | +0.89(+2.13%) |
Mar 20, 2024 | 40.48 | 41.89 | 40.48 | 41.76 | 943,232 | +1.21(+2.98%) |
Mar 19, 2024 | 40.20 | 40.80 | 40.13 | 40.55 | 959,537 | +0.00(+0.00%) |
Mar 18, 2024 | 40.97 | 41.10 | 40.43 | 40.55 | 1,179,800 | -0.37(-0.90%) |
Mar 15, 2024 | 40.93 | 41.37 | 40.52 | 40.92 | 1,145,844 | -0.26(-0.63%) |
Mar 14, 2024 | 41.94 | 41.94 | 40.93 | 41.18 | 991,630 | -0.83(-1.98%) |
Mar 13, 2024 | 42.35 | 42.35 | 41.99 | 42.01 | 652,237 | -0.18(-0.43%) |
Mar 12, 2024 | 41.96 | 42.62 | 41.70 | 42.19 | 797,860 | +0.30(+0.72%) |
Mar 11, 2024 | 41.90 | 42.00 | 41.27 | 41.89 | 572,662 | -0.17(-0.40%) |
Mar 08, 2024 | 42.79 | 42.86 | 41.94 | 42.06 | 879,730 | -0.45(-1.06%) |
Mar 07, 2024 | 42.64 | 42.82 | 42.29 | 42.51 | 812,669 | +0.32(+0.76%) |
Mar 06, 2024 | 42.05 | 42.69 | 41.95 | 42.19 | 862,387 | +0.61(+1.47%) |
Mar 05, 2024 | 41.50 | 41.85 | 41.27 | 41.58 | 617,162 | +0.06(+0.14%) |
Mar 04, 2024 | 41.37 | 42.01 | 41.37 | 41.52 | 1,574,008 | -0.06(-0.14%) |
Mar 01, 2024 | 40.84 | 41.85 | 40.84 | 41.58 | 1,290,327 | +0.83(+2.04%) |
Feb 29, 2024 | 40.83 | 40.92 | 40.17 | 40.75 | 852,064 | +0.35(+0.87%) |
Feb 28, 2024 | 40.37 | 40.75 | 40.04 | 40.40 | 859,213 | +0.34(+0.86%) |
Feb 27, 2024 | 40.16 | 40.33 | 39.74 | 40.06 | 760,398 | -0.11(-0.27%) |
Feb 26, 2024 | 40.29 | 40.62 | 40.11 | 40.16 | 562,021 | -0.11(-0.27%) |
Feb 23, 2024 | 40.94 | 41.11 | 40.26 | 40.27 | 600,726 | -0.48(-1.18%) |
Feb 22, 2024 | 40.04 | 41.03 | 40.04 | 40.75 | 888,282 | +1.07(+2.69%) |
Feb 21, 2024 | 39.62 | 39.82 | 39.19 | 39.68 | 500,015 | -0.21(-0.52%) |
Feb 20, 2024 | 39.60 | 40.02 | 39.56 | 39.89 | 718,241 | -0.05(-0.12%) |
Feb 16, 2024 | 40.10 | 40.33 | 39.57 | 39.94 | 883,708 | -0.33(-0.83%) |
Feb 15, 2024 | 39.48 | 40.32 | 39.44 | 40.27 | 753,600 | +0.95(+2.41%) |
Feb 14, 2024 | 38.88 | 39.40 | 38.77 | 39.32 | 1,087,282 | +1.01(+2.63%) |
Feb 13, 2024 | 38.74 | 38.74 | 37.87 | 38.32 | 1,281,343 | -1.40(-3.52%) |
Feb 12, 2024 | 39.73 | 40.20 | 39.53 | 39.71 | 1,278,255 | +0.23(+0.57%) |
Feb 09, 2024 | 39.06 | 39.53 | 38.54 | 39.49 | 1,437,278 | +0.38(+0.98%) |
Feb 08, 2024 | 39.05 | 39.41 | 38.18 | 39.11 | 2,423,957 | +0.19(+0.48%) |
Feb 07, 2024 | 39.29 | 39.49 | 37.48 | 38.92 | 2,504,378 | +0.09(+0.23%) |
Feb 06, 2024 | 38.93 | 39.19 | 38.69 | 38.83 | 1,440,753 | +0.00(+0.00%) |
Feb 05, 2024 | 39.07 | 39.15 | 38.37 | 38.83 | 2,529,065 | -0.56(-1.42%) |
Feb 02, 2024 | 39.03 | 39.50 | 38.71 | 39.39 | 821,713 | -0.02(-0.05%) |