Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.90 | 38.99 | 37.63 | 37.65 | 4,397,313 | -1.48(-3.78%) |
Apr 29, 2024 | 39.04 | 39.17 | 38.67 | 39.13 | 2,277,751 | +0.28(+0.71%) |
Apr 26, 2024 | 38.91 | 39.04 | 38.60 | 38.86 | 2,601,133 | -0.03(-0.08%) |
Apr 25, 2024 | 38.36 | 39.07 | 38.21 | 38.89 | 3,271,770 | +0.17(+0.43%) |
Apr 24, 2024 | 38.59 | 38.78 | 38.35 | 38.72 | 3,208,918 | +0.12(+0.31%) |
Apr 23, 2024 | 38.40 | 38.71 | 38.28 | 38.60 | 2,926,021 | +0.07(+0.18%) |
Apr 22, 2024 | 37.74 | 38.79 | 37.59 | 38.53 | 2,656,209 | +0.53(+1.40%) |
Apr 19, 2024 | 37.48 | 38.35 | 37.41 | 38.00 | 5,110,374 | +0.48(+1.29%) |
Apr 18, 2024 | 37.50 | 37.87 | 37.32 | 37.52 | 4,771,385 | +0.16(+0.42%) |
Apr 17, 2024 | 37.15 | 37.74 | 36.82 | 37.36 | 3,381,036 | +0.31(+0.82%) |
Apr 16, 2024 | 36.53 | 37.26 | 36.41 | 37.05 | 5,981,686 | +0.39(+1.08%) |
Apr 15, 2024 | 37.15 | 37.38 | 36.52 | 36.66 | 4,594,575 | -0.50(-1.35%) |
Apr 12, 2024 | 38.28 | 38.38 | 36.92 | 37.16 | 5,406,493 | -0.66(-1.75%) |
Apr 11, 2024 | 38.76 | 38.76 | 37.71 | 37.82 | 4,896,181 | -0.94(-2.42%) |
Apr 10, 2024 | 38.04 | 38.77 | 37.91 | 38.76 | 3,558,767 | +0.57(+1.50%) |
Apr 09, 2024 | 38.19 | 38.37 | 37.90 | 38.19 | 2,966,367 | +0.03(+0.08%) |
Apr 08, 2024 | 38.38 | 38.52 | 37.87 | 38.16 | 3,878,196 | -0.30(-0.77%) |
Apr 05, 2024 | 37.96 | 38.47 | 37.66 | 38.45 | 2,829,115 | +0.42(+1.11%) |
Apr 04, 2024 | 38.00 | 38.14 | 37.75 | 38.03 | 3,741,645 | +0.05(+0.13%) |
Apr 03, 2024 | 37.47 | 38.07 | 37.40 | 37.98 | 5,961,277 | +0.54(+1.45%) |
Apr 02, 2024 | 37.10 | 37.49 | 36.65 | 37.44 | 6,942,000 | +0.65(+1.77%) |
Apr 01, 2024 | 36.53 | 36.84 | 36.22 | 36.79 | 5,060,030 | +0.39(+1.08%) |
Mar 28, 2024 | 36.31 | 36.46 | 36.14 | 36.39 | 2,405,029 | +0.42(+1.18%) |
Mar 27, 2024 | 35.48 | 35.97 | 35.44 | 35.97 | 2,592,954 | +0.05(+0.14%) |
Mar 26, 2024 | 36.33 | 36.36 | 35.89 | 35.92 | 3,889,956 | -0.34(-0.92%) |
Mar 25, 2024 | 35.47 | 36.29 | 35.47 | 36.25 | 4,570,563 | +0.87(+2.45%) |
Mar 22, 2024 | 35.70 | 35.76 | 35.29 | 35.39 | 3,797,096 | -0.33(-0.91%) |
Mar 21, 2024 | 35.82 | 35.86 | 35.57 | 35.71 | 3,814,491 | -0.16(-0.44%) |
Mar 20, 2024 | 35.43 | 35.88 | 35.41 | 35.87 | 2,689,698 | +0.13(+0.36%) |
Mar 19, 2024 | 35.61 | 35.95 | 35.46 | 35.74 | 3,503,259 | -0.09(-0.25%) |
Mar 18, 2024 | 35.56 | 35.87 | 35.34 | 35.83 | 2,447,775 | +0.26(+0.72%) |
Mar 15, 2024 | 35.49 | 35.83 | 35.44 | 35.57 | 6,339,106 | +0.01(+0.03%) |
Mar 14, 2024 | 35.20 | 35.79 | 35.10 | 35.56 | 6,079,279 | +0.49(+1.41%) |
Mar 13, 2024 | 34.83 | 35.28 | 34.78 | 35.07 | 5,236,684 | +0.54(+1.57%) |
Mar 12, 2024 | 34.26 | 34.56 | 34.06 | 34.53 | 5,069,303 | +0.26(+0.75%) |
Mar 11, 2024 | 33.81 | 34.35 | 33.64 | 34.27 | 6,390,072 | +0.31(+0.90%) |
Mar 08, 2024 | 34.31 | 34.40 | 33.82 | 33.97 | 6,534,000 | -0.32(-0.92%) |
Mar 07, 2024 | 34.41 | 34.67 | 34.28 | 34.28 | 7,288,212 | -0.14(-0.40%) |
Mar 06, 2024 | 34.50 | 34.77 | 34.27 | 34.42 | 3,850,248 | +0.37(+1.10%) |
Mar 05, 2024 | 33.67 | 34.27 | 33.66 | 34.05 | 3,524,608 | +0.29(+0.85%) |
Mar 04, 2024 | 34.55 | 34.64 | 33.69 | 33.76 | 4,713,793 | -0.69(-2.00%) |
Mar 01, 2024 | 33.87 | 34.54 | 33.79 | 34.45 | 12,786,815 | +1.11(+3.33%) |
Feb 29, 2024 | 33.06 | 33.50 | 32.79 | 33.34 | 11,155,051 | +0.49(+1.51%) |
Feb 28, 2024 | 32.49 | 32.89 | 32.27 | 32.85 | 4,081,422 | +0.21(+0.65%) |
Feb 27, 2024 | 32.95 | 33.13 | 32.46 | 32.63 | 2,720,349 | -0.17(-0.53%) |
Feb 26, 2024 | 32.80 | 33.17 | 32.68 | 32.81 | 3,894,508 | -0.10(-0.30%) |
Feb 23, 2024 | 32.43 | 32.98 | 32.33 | 32.90 | 4,715,226 | +0.37(+1.13%) |
Feb 22, 2024 | 32.54 | 32.98 | 32.35 | 32.54 | 5,985,661 | -0.06(-0.18%) |
Feb 21, 2024 | 31.75 | 32.63 | 31.67 | 32.59 | 4,039,694 | +0.92(+2.91%) |
Feb 20, 2024 | 31.95 | 32.21 | 31.65 | 31.67 | 3,182,940 | -0.42(-1.30%) |
Feb 16, 2024 | 32.14 | 32.37 | 31.83 | 32.09 | 3,895,781 | -0.03(-0.09%) |
Feb 15, 2024 | 30.65 | 32.13 | 30.53 | 32.12 | 6,559,876 | +1.53(+5.01%) |
Feb 14, 2024 | 30.83 | 30.99 | 30.38 | 30.58 | 7,074,525 | -0.06(-0.19%) |
Feb 13, 2024 | 31.23 | 31.37 | 30.32 | 30.64 | 6,811,738 | -0.77(-2.44%) |
Feb 12, 2024 | 31.29 | 31.64 | 31.14 | 31.41 | 4,833,617 | +0.23(+0.75%) |
Feb 09, 2024 | 31.43 | 31.61 | 31.07 | 31.18 | 6,198,767 | -0.11(-0.34%) |
Feb 08, 2024 | 31.23 | 31.33 | 30.97 | 31.28 | 5,012,470 | +0.12(+0.37%) |
Feb 07, 2024 | 31.13 | 31.18 | 30.83 | 31.17 | 1,887,942 | +0.14(+0.44%) |
Feb 06, 2024 | 31.00 | 31.49 | 30.88 | 31.03 | 2,511,396 | +0.14(+0.44%) |
Feb 05, 2024 | 30.99 | 31.13 | 30.46 | 30.90 | 2,679,576 | -0.26(-0.84%) |
Feb 02, 2024 | 31.77 | 31.78 | 31.15 | 31.16 | 3,361,477 | -0.67(-2.10%) |