Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.54 | 39.03 | 37.97 | 38.10 | 922,521 | -0.67(-1.73%) |
Apr 29, 2024 | 38.76 | 39.39 | 38.56 | 38.77 | 728,580 | +0.20(+0.52%) |
Apr 26, 2024 | 38.46 | 39.02 | 38.46 | 38.57 | 547,134 | +0.11(+0.29%) |
Apr 25, 2024 | 38.71 | 38.75 | 38.23 | 38.46 | 693,350 | -0.66(-1.69%) |
Apr 24, 2024 | 38.98 | 39.70 | 38.82 | 39.12 | 620,516 | +0.15(+0.38%) |
Apr 23, 2024 | 38.75 | 39.42 | 38.70 | 38.97 | 557,948 | +0.26(+0.67%) |
Apr 22, 2024 | 38.82 | 39.05 | 38.27 | 38.71 | 525,232 | +0.07(+0.18%) |
Apr 19, 2024 | 37.73 | 38.69 | 37.73 | 38.64 | 1,258,838 | +0.83(+2.20%) |
Apr 18, 2024 | 37.95 | 38.41 | 37.73 | 37.81 | 792,530 | -0.21(-0.55%) |
Apr 17, 2024 | 38.69 | 38.78 | 38.00 | 38.02 | 733,857 | -0.36(-0.94%) |
Apr 16, 2024 | 38.35 | 38.81 | 38.09 | 38.38 | 642,294 | -0.34(-0.88%) |
Apr 15, 2024 | 38.89 | 39.27 | 38.48 | 38.72 | 843,658 | +0.11(+0.28%) |
Apr 12, 2024 | 39.00 | 39.28 | 38.53 | 38.61 | 780,317 | -0.71(-1.81%) |
Apr 11, 2024 | 39.49 | 39.79 | 39.16 | 39.32 | 733,619 | +0.04(+0.10%) |
Apr 10, 2024 | 39.25 | 39.84 | 38.90 | 39.28 | 1,882,282 | -0.85(-2.12%) |
Apr 09, 2024 | 40.07 | 40.71 | 39.52 | 40.13 | 719,105 | +0.22(+0.55%) |
Apr 08, 2024 | 41.09 | 41.35 | 39.85 | 39.91 | 1,163,918 | -1.16(-2.82%) |
Apr 05, 2024 | 39.80 | 41.50 | 39.80 | 41.07 | 1,327,614 | +1.34(+3.37%) |
Apr 04, 2024 | 40.40 | 40.63 | 39.44 | 39.73 | 1,040,313 | -0.50(-1.24%) |
Apr 03, 2024 | 40.30 | 40.67 | 39.99 | 40.23 | 689,359 | -0.20(-0.49%) |
Apr 02, 2024 | 40.81 | 40.94 | 39.70 | 40.43 | 943,225 | -0.89(-2.15%) |
Apr 01, 2024 | 40.68 | 41.60 | 40.38 | 41.32 | 813,128 | +0.64(+1.57%) |
Mar 28, 2024 | 40.82 | 40.81 | 40.80 | 40.68 | 707,395 | -0.05(-0.12%) |
Mar 27, 2024 | 40.51 | 40.94 | 40.31 | 40.73 | 601,140 | +0.65(+1.62%) |
Mar 26, 2024 | 40.57 | 40.58 | 39.94 | 40.08 | 625,814 | -0.34(-0.84%) |
Mar 25, 2024 | 40.00 | 40.61 | 39.90 | 40.42 | 672,983 | +0.34(+0.85%) |
Mar 22, 2024 | 40.30 | 41.03 | 40.04 | 40.08 | 794,808 | -0.14(-0.35%) |
Mar 21, 2024 | 40.69 | 42.30 | 40.12 | 40.22 | 928,489 | -0.16(-0.40%) |
Mar 20, 2024 | 40.52 | 40.58 | 39.69 | 40.38 | 837,236 | -0.43(-1.05%) |
Mar 19, 2024 | 40.46 | 41.33 | 40.46 | 40.81 | 847,975 | +0.44(+1.09%) |
Mar 18, 2024 | 40.93 | 40.96 | 40.32 | 40.37 | 1,046,314 | -0.49(-1.20%) |
Mar 15, 2024 | 40.56 | 41.48 | 40.56 | 40.86 | 1,826,797 | +0.07(+0.17%) |
Mar 14, 2024 | 41.08 | 41.30 | 39.94 | 40.79 | 1,497,987 | -0.56(-1.35%) |
Mar 13, 2024 | 42.13 | 42.64 | 41.14 | 41.35 | 1,219,661 | -0.60(-1.43%) |
Mar 12, 2024 | 41.55 | 42.12 | 41.28 | 41.95 | 964,210 | +0.75(+1.82%) |
Mar 11, 2024 | 41.61 | 42.25 | 40.95 | 41.20 | 864,505 | -0.53(-1.27%) |
Mar 08, 2024 | 42.17 | 42.52 | 41.65 | 41.73 | 852,678 | +0.02(+0.05%) |
Mar 07, 2024 | 41.95 | 42.40 | 41.65 | 41.71 | 948,912 | +0.02(+0.05%) |
Mar 06, 2024 | 41.83 | 42.09 | 41.24 | 41.69 | 1,025,812 | +0.28(+0.68%) |
Mar 05, 2024 | 40.91 | 41.56 | 40.46 | 41.41 | 929,145 | +0.48(+1.17%) |
Mar 04, 2024 | 41.33 | 41.54 | 40.64 | 40.93 | 694,332 | -0.20(-0.49%) |
Mar 01, 2024 | 40.00 | 41.86 | 39.91 | 41.13 | 1,265,634 | +1.32(+3.32%) |
Feb 29, 2024 | 40.24 | 40.41 | 39.39 | 39.81 | 1,217,079 | +0.12(+0.30%) |
Feb 28, 2024 | 39.60 | 39.90 | 39.23 | 39.69 | 905,402 | -0.15(-0.38%) |
Feb 27, 2024 | 39.89 | 40.49 | 39.27 | 39.84 | 1,351,007 | +0.17(+0.43%) |
Feb 26, 2024 | 40.40 | 40.55 | 38.96 | 39.67 | 1,643,309 | -0.89(-2.19%) |
Feb 23, 2024 | 39.81 | 40.95 | 39.75 | 40.56 | 1,171,716 | +0.84(+2.11%) |
Feb 22, 2024 | 38.31 | 40.32 | 38.14 | 39.72 | 1,823,939 | +1.36(+3.55%) |
Feb 21, 2024 | 37.72 | 40.36 | 36.61 | 38.36 | 2,694,374 | +2.36(+6.56%) |
Feb 20, 2024 | 35.70 | 36.27 | 35.50 | 36.00 | 1,267,115 | -0.10(-0.28%) |
Feb 16, 2024 | 35.72 | 36.40 | 35.44 | 36.10 | 774,662 | +0.19(+0.53%) |
Feb 15, 2024 | 35.30 | 36.11 | 35.23 | 35.91 | 988,680 | +0.85(+2.42%) |
Feb 14, 2024 | 35.20 | 35.21 | 34.70 | 35.06 | 885,385 | +0.42(+1.21%) |
Feb 13, 2024 | 35.08 | 35.49 | 34.36 | 34.64 | 1,196,354 | -1.05(-2.94%) |
Feb 12, 2024 | 35.58 | 35.80 | 35.25 | 35.69 | 1,014,677 | +0.20(+0.56%) |
Feb 09, 2024 | 35.38 | 35.62 | 34.87 | 35.49 | 940,977 | +0.25(+0.71%) |
Feb 08, 2024 | 35.19 | 35.44 | 34.68 | 35.24 | 800,013 | -0.07(-0.20%) |
Feb 07, 2024 | 35.02 | 35.81 | 34.60 | 35.31 | 1,277,572 | +0.29(+0.83%) |
Feb 06, 2024 | 33.64 | 35.40 | 33.64 | 35.02 | 1,281,222 | +1.34(+3.98%) |
Feb 05, 2024 | 33.30 | 34.05 | 33.15 | 33.68 | 1,011,920 | +0.00(+0.00%) |
Feb 02, 2024 | 33.80 | 34.61 | 33.15 | 33.68 | 1,135,061 | -0.58(-1.69%) |