Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.24 | 37.24 | 35.78 | 35.83 | 2,303,701 | -1.46(-3.91%) |
Apr 29, 2024 | 37.29 | 37.52 | 36.99 | 37.29 | 2,380,768 | +0.06(+0.16%) |
Apr 26, 2024 | 37.13 | 37.47 | 36.66 | 37.23 | 2,588,864 | -0.34(-0.90%) |
Apr 25, 2024 | 37.69 | 38.17 | 37.27 | 37.57 | 4,264,029 | -0.12(-0.32%) |
Apr 24, 2024 | 37.19 | 37.81 | 36.53 | 37.69 | 4,707,727 | +1.19(+3.25%) |
Apr 23, 2024 | 35.94 | 36.88 | 35.68 | 36.50 | 2,942,025 | +0.47(+1.30%) |
Apr 22, 2024 | 35.17 | 36.32 | 34.90 | 36.03 | 3,176,289 | +0.84(+2.38%) |
Apr 19, 2024 | 34.70 | 35.27 | 34.69 | 35.19 | 2,050,859 | +0.49(+1.41%) |
Apr 18, 2024 | 34.66 | 35.01 | 34.59 | 34.70 | 1,462,898 | +0.06(+0.17%) |
Apr 17, 2024 | 34.97 | 35.36 | 34.64 | 34.64 | 1,821,412 | -0.23(-0.66%) |
Apr 16, 2024 | 34.80 | 34.93 | 34.11 | 34.87 | 1,916,930 | -0.10(-0.29%) |
Apr 15, 2024 | 36.09 | 36.14 | 34.88 | 34.97 | 1,870,821 | -0.96(-2.67%) |
Apr 12, 2024 | 36.15 | 37.03 | 35.79 | 35.93 | 2,328,038 | -0.02(-0.06%) |
Apr 11, 2024 | 36.04 | 36.29 | 35.34 | 35.95 | 1,927,546 | -0.30(-0.83%) |
Apr 10, 2024 | 35.77 | 36.37 | 35.77 | 36.25 | 1,681,414 | +0.13(+0.36%) |
Apr 09, 2024 | 36.00 | 36.24 | 35.76 | 36.12 | 2,229,151 | +0.35(+0.98%) |
Apr 08, 2024 | 35.09 | 35.86 | 34.99 | 35.77 | 1,596,382 | +0.82(+2.34%) |
Apr 05, 2024 | 34.67 | 35.14 | 34.21 | 34.95 | 2,758,836 | -0.11(-0.31%) |
Apr 04, 2024 | 35.23 | 35.38 | 34.89 | 35.06 | 2,291,091 | +0.00(+0.00%) |
Apr 03, 2024 | 35.11 | 35.32 | 34.73 | 35.06 | 1,829,921 | +0.14(+0.40%) |
Apr 02, 2024 | 34.70 | 34.97 | 34.47 | 34.92 | 2,365,672 | +0.19(+0.55%) |
Apr 01, 2024 | 34.63 | 34.87 | 34.10 | 34.73 | 1,851,229 | +0.38(+1.10%) |
Mar 28, 2024 | 34.43 | 34.68 | 34.21 | 34.35 | 2,388,276 | +0.08(+0.23%) |
Mar 27, 2024 | 32.83 | 34.35 | 32.76 | 34.27 | 2,211,312 | +1.25(+3.78%) |
Mar 26, 2024 | 33.42 | 33.65 | 33.01 | 33.03 | 1,562,365 | -0.34(-1.02%) |
Mar 25, 2024 | 33.23 | 33.66 | 33.21 | 33.37 | 1,964,878 | +0.23(+0.69%) |
Mar 22, 2024 | 32.84 | 33.17 | 32.74 | 33.14 | 1,588,502 | +0.16(+0.48%) |
Mar 21, 2024 | 32.84 | 33.23 | 32.72 | 32.98 | 3,148,445 | +0.17(+0.52%) |
Mar 20, 2024 | 32.44 | 33.34 | 32.32 | 32.81 | 2,215,086 | +0.17(+0.52%) |
Mar 19, 2024 | 31.97 | 32.73 | 31.97 | 32.64 | 1,540,032 | +0.57(+1.77%) |
Mar 18, 2024 | 32.25 | 32.25 | 31.85 | 32.07 | 1,870,533 | +0.10(+0.31%) |
Mar 15, 2024 | 31.95 | 32.37 | 31.67 | 31.97 | 6,869,469 | -0.11(-0.34%) |
Mar 14, 2024 | 32.49 | 32.63 | 31.47 | 32.08 | 2,484,605 | -0.22(-0.68%) |
Mar 13, 2024 | 32.57 | 33.00 | 32.22 | 32.30 | 2,251,182 | -0.10(-0.31%) |
Mar 12, 2024 | 32.78 | 32.78 | 32.17 | 32.40 | 1,605,247 | -0.13(-0.40%) |
Mar 11, 2024 | 32.71 | 32.87 | 32.14 | 32.53 | 3,146,434 | -0.43(-1.30%) |
Mar 08, 2024 | 33.09 | 33.23 | 32.66 | 32.96 | 1,411,147 | +0.25(+0.76%) |
Mar 07, 2024 | 32.66 | 32.93 | 32.42 | 32.71 | 2,545,460 | +0.09(+0.27%) |
Mar 06, 2024 | 32.71 | 32.81 | 32.29 | 32.62 | 1,975,102 | -0.06(-0.18%) |
Mar 05, 2024 | 32.04 | 33.05 | 32.04 | 32.68 | 2,189,226 | +0.49(+1.52%) |
Mar 04, 2024 | 32.58 | 32.76 | 32.13 | 32.19 | 2,111,503 | +0.20(+0.62%) |
Mar 01, 2024 | 31.60 | 32.26 | 31.38 | 31.99 | 2,453,158 | +0.52(+1.64%) |
Feb 29, 2024 | 31.32 | 31.84 | 31.16 | 31.47 | 2,542,726 | +0.23(+0.73%) |
Feb 28, 2024 | 31.21 | 31.47 | 30.96 | 31.24 | 1,905,007 | +0.05(+0.16%) |
Feb 27, 2024 | 31.56 | 31.62 | 31.09 | 31.19 | 1,853,463 | -0.07(-0.22%) |
Feb 26, 2024 | 31.45 | 31.62 | 30.87 | 31.26 | 2,741,447 | +0.25(+0.80%) |
Feb 23, 2024 | 31.04 | 31.30 | 30.44 | 31.01 | 3,235,575 | -0.62(-1.95%) |
Feb 22, 2024 | 29.86 | 32.23 | 29.86 | 31.63 | 6,492,680 | -1.09(-3.35%) |
Feb 21, 2024 | 31.45 | 33.01 | 31.45 | 32.73 | 5,503,901 | +2.35(+7.73%) |
Feb 20, 2024 | 30.45 | 30.76 | 30.12 | 30.38 | 2,686,466 | -0.23(-0.75%) |
Feb 16, 2024 | 29.88 | 31.00 | 29.74 | 30.61 | 3,522,498 | +0.62(+2.06%) |
Feb 15, 2024 | 28.98 | 30.64 | 28.98 | 29.99 | 4,202,338 | +1.27(+4.44%) |
Feb 14, 2024 | 28.28 | 28.74 | 27.56 | 28.72 | 4,494,059 | +0.38(+1.33%) |
Feb 13, 2024 | 28.16 | 28.59 | 27.80 | 28.34 | 3,289,793 | -0.26(-0.91%) |
Feb 12, 2024 | 27.97 | 28.78 | 27.96 | 28.60 | 2,148,489 | +0.74(+2.64%) |
Feb 09, 2024 | 28.21 | 28.33 | 27.60 | 27.86 | 3,567,131 | -0.47(-1.65%) |
Feb 08, 2024 | 27.65 | 28.52 | 27.55 | 28.33 | 3,913,994 | +0.56(+2.01%) |
Feb 07, 2024 | 28.10 | 28.29 | 27.47 | 27.77 | 3,730,009 | -0.18(-0.64%) |
Feb 06, 2024 | 28.03 | 28.63 | 27.80 | 27.95 | 2,637,947 | -0.09(-0.32%) |
Feb 05, 2024 | 28.45 | 28.57 | 27.79 | 28.04 | 2,026,761 | -0.63(-2.19%) |
Feb 02, 2024 | 28.78 | 28.83 | 28.34 | 28.67 | 2,649,390 | -0.20(-0.69%) |