Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.67 | 36.80 | 35.02 | 35.05 | 8,010,892 | -2.50(-6.67%) |
Apr 29, 2024 | 36.79 | 38.11 | 36.56 | 37.56 | 5,751,280 | +0.77(+2.09%) |
Apr 26, 2024 | 36.42 | 37.30 | 36.14 | 36.79 | 5,667,099 | +0.94(+2.62%) |
Apr 25, 2024 | 35.77 | 35.97 | 34.70 | 35.85 | 4,476,795 | -0.14(-0.39%) |
Apr 24, 2024 | 35.87 | 36.46 | 35.65 | 35.99 | 5,719,930 | +0.02(+0.06%) |
Apr 23, 2024 | 34.92 | 36.31 | 34.43 | 35.97 | 7,583,640 | -0.29(-0.80%) |
Apr 22, 2024 | 35.64 | 36.55 | 35.16 | 36.26 | 7,855,575 | +0.82(+2.31%) |
Apr 19, 2024 | 35.11 | 36.35 | 34.97 | 35.44 | 8,036,315 | +0.06(+0.17%) |
Apr 18, 2024 | 35.42 | 36.31 | 33.76 | 35.38 | 11,635,226 | -0.08(-0.23%) |
Apr 17, 2024 | 37.07 | 37.39 | 35.12 | 35.46 | 12,633,545 | -0.54(-1.50%) |
Apr 16, 2024 | 35.06 | 36.25 | 34.97 | 36.00 | 7,141,635 | -0.48(-1.31%) |
Apr 15, 2024 | 36.91 | 37.50 | 36.38 | 36.48 | 9,939,412 | +1.37(+3.89%) |
Apr 12, 2024 | 37.38 | 37.94 | 34.88 | 35.11 | 7,506,886 | -1.03(-2.84%) |
Apr 11, 2024 | 36.07 | 36.60 | 35.66 | 36.14 | 4,253,520 | +0.04(+0.11%) |
Apr 10, 2024 | 35.62 | 36.57 | 35.21 | 36.10 | 5,447,242 | -0.63(-1.71%) |
Apr 09, 2024 | 37.01 | 37.38 | 36.19 | 36.73 | 4,760,656 | +0.48(+1.32%) |
Apr 08, 2024 | 36.82 | 37.05 | 36.12 | 36.25 | 4,701,540 | -0.15(-0.41%) |
Apr 05, 2024 | 35.68 | 36.63 | 35.56 | 36.40 | 4,520,605 | +0.54(+1.50%) |
Apr 04, 2024 | 37.21 | 37.58 | 35.74 | 35.86 | 8,978,691 | -1.23(-3.31%) |
Apr 03, 2024 | 35.81 | 37.45 | 35.67 | 37.09 | 11,142,971 | +1.54(+4.32%) |
Apr 02, 2024 | 33.98 | 35.66 | 33.74 | 35.55 | 8,205,651 | +1.62(+4.76%) |
Apr 01, 2024 | 34.02 | 34.28 | 33.43 | 33.94 | 4,450,441 | +0.23(+0.68%) |
Mar 28, 2024 | 33.16 | 33.88 | 33.78 | 33.71 | 6,162,011 | +0.58(+1.75%) |
Mar 27, 2024 | 31.64 | 33.15 | 31.59 | 33.13 | 6,449,475 | +1.63(+5.16%) |
Mar 26, 2024 | 32.24 | 32.24 | 31.15 | 31.50 | 3,772,243 | -0.28(-0.88%) |
Mar 25, 2024 | 31.49 | 32.22 | 31.42 | 31.78 | 4,756,015 | +0.46(+1.47%) |
Mar 22, 2024 | 30.92 | 31.45 | 30.77 | 31.32 | 4,345,504 | +0.05(+0.16%) |
Mar 21, 2024 | 31.63 | 32.05 | 30.97 | 31.27 | 5,608,308 | +0.00(+0.00%) |
Mar 20, 2024 | 29.56 | 31.80 | 29.45 | 31.27 | 7,464,927 | +1.68(+5.66%) |
Mar 19, 2024 | 30.23 | 30.40 | 28.65 | 29.60 | 9,910,204 | -1.36(-4.38%) |
Mar 18, 2024 | 30.86 | 31.58 | 30.72 | 30.95 | 6,861,074 | +0.59(+1.94%) |
Mar 15, 2024 | 29.83 | 30.69 | 29.57 | 30.37 | 8,472,800 | +0.42(+1.40%) |
Mar 14, 2024 | 30.31 | 30.58 | 29.54 | 29.95 | 5,692,365 | -0.54(-1.77%) |
Mar 13, 2024 | 29.96 | 31.11 | 29.91 | 30.49 | 6,715,683 | +0.77(+2.58%) |
Mar 12, 2024 | 30.53 | 30.68 | 29.14 | 29.72 | 6,153,601 | -0.70(-2.30%) |
Mar 11, 2024 | 29.51 | 30.72 | 29.41 | 30.42 | 6,296,227 | +0.64(+2.14%) |
Mar 08, 2024 | 30.31 | 30.57 | 29.20 | 29.78 | 6,553,679 | -0.02(-0.07%) |
Mar 07, 2024 | 28.79 | 30.03 | 28.79 | 29.80 | 7,755,901 | +1.65(+5.85%) |
Mar 06, 2024 | 27.60 | 28.66 | 26.83 | 28.15 | 6,347,471 | +1.31(+4.87%) |
Mar 05, 2024 | 26.98 | 27.14 | 26.51 | 26.84 | 5,717,790 | -0.57(-2.07%) |
Mar 04, 2024 | 27.43 | 27.48 | 26.97 | 27.41 | 3,962,295 | -0.10(-0.36%) |
Mar 01, 2024 | 27.33 | 27.65 | 26.72 | 27.51 | 6,886,979 | +0.47(+1.73%) |
Feb 29, 2024 | 26.53 | 27.10 | 26.15 | 27.05 | 6,053,900 | +0.88(+3.38%) |
Feb 28, 2024 | 26.03 | 26.38 | 25.81 | 26.16 | 3,770,707 | -0.38(-1.42%) |
Feb 27, 2024 | 25.75 | 26.84 | 25.05 | 26.54 | 6,859,420 | +1.35(+5.37%) |
Feb 26, 2024 | 25.99 | 25.99 | 24.71 | 25.19 | 11,183,044 | -1.17(-4.45%) |
Feb 23, 2024 | 27.45 | 27.54 | 26.31 | 26.36 | 5,372,678 | -1.22(-4.43%) |
Feb 22, 2024 | 27.60 | 27.67 | 27.10 | 27.58 | 6,759,475 | -0.21(-0.75%) |
Feb 21, 2024 | 26.96 | 27.87 | 26.91 | 27.79 | 5,674,519 | +1.26(+4.76%) |
Feb 20, 2024 | 26.72 | 26.72 | 26.00 | 26.53 | 4,740,425 | -0.71(-2.59%) |
Feb 16, 2024 | 27.18 | 27.86 | 27.00 | 27.23 | 4,714,650 | +0.01(+0.04%) |
Feb 15, 2024 | 26.88 | 27.47 | 26.76 | 27.22 | 4,408,245 | +0.60(+2.24%) |
Feb 14, 2024 | 26.05 | 26.83 | 25.71 | 26.63 | 5,129,009 | +0.93(+3.64%) |
Feb 13, 2024 | 26.74 | 27.04 | 25.42 | 25.69 | 7,289,106 | -2.04(-7.35%) |
Feb 12, 2024 | 26.94 | 27.93 | 26.71 | 27.73 | 4,400,313 | +1.00(+3.76%) |
Feb 09, 2024 | 27.54 | 27.57 | 26.54 | 26.73 | 4,791,022 | -0.81(-2.96%) |
Feb 08, 2024 | 27.27 | 27.90 | 26.98 | 27.54 | 4,882,793 | +0.18(+0.65%) |
Feb 07, 2024 | 27.43 | 27.60 | 26.77 | 27.36 | 5,046,592 | -0.09(-0.33%) |
Feb 06, 2024 | 26.78 | 27.62 | 26.77 | 27.45 | 7,876,931 | +0.78(+2.91%) |
Feb 05, 2024 | 28.43 | 28.43 | 26.58 | 26.68 | 8,869,700 | -2.63(-8.99%) |
Feb 02, 2024 | 28.83 | 29.54 | 28.38 | 29.31 | 4,989,089 | -0.20(-0.67%) |