Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.36 | 37.58 | 36.97 | 36.99 | 1,095,952 | -0.70(-1.86%) |
Apr 29, 2024 | 37.61 | 37.74 | 37.28 | 37.69 | 1,140,434 | +0.22(+0.58%) |
Apr 26, 2024 | 37.51 | 37.99 | 37.39 | 37.48 | 1,281,424 | -0.08(-0.21%) |
Apr 25, 2024 | 37.47 | 37.68 | 36.77 | 37.55 | 1,489,844 | -0.12(-0.31%) |
Apr 24, 2024 | 39.29 | 39.96 | 37.39 | 37.67 | 2,051,522 | -1.41(-3.61%) |
Apr 23, 2024 | 38.75 | 39.33 | 38.70 | 39.08 | 1,464,717 | +0.49(+1.28%) |
Apr 22, 2024 | 38.18 | 38.68 | 38.09 | 38.59 | 1,135,502 | +0.54(+1.43%) |
Apr 19, 2024 | 37.89 | 38.34 | 37.88 | 38.05 | 1,086,859 | +0.24(+0.63%) |
Apr 18, 2024 | 37.50 | 37.99 | 37.27 | 37.81 | 710,558 | +0.40(+1.08%) |
Apr 17, 2024 | 37.33 | 37.73 | 37.06 | 37.41 | 630,953 | +0.19(+0.50%) |
Apr 16, 2024 | 37.32 | 37.35 | 36.80 | 37.22 | 695,045 | -0.21(-0.55%) |
Apr 15, 2024 | 37.75 | 38.15 | 37.09 | 37.43 | 1,082,258 | -0.15(-0.39%) |
Apr 12, 2024 | 38.43 | 38.47 | 37.29 | 37.57 | 662,288 | -1.10(-2.83%) |
Apr 11, 2024 | 38.87 | 38.95 | 38.32 | 38.67 | 446,975 | -0.16(-0.41%) |
Apr 10, 2024 | 39.29 | 39.29 | 38.66 | 38.83 | 602,710 | -1.01(-2.53%) |
Apr 09, 2024 | 39.17 | 39.84 | 38.87 | 39.83 | 700,597 | +0.67(+1.71%) |
Apr 08, 2024 | 39.07 | 39.35 | 38.88 | 39.16 | 359,363 | +0.05(+0.13%) |
Apr 05, 2024 | 38.76 | 39.59 | 38.52 | 39.11 | 747,781 | +0.27(+0.69%) |
Apr 04, 2024 | 39.29 | 39.42 | 38.72 | 38.85 | 614,540 | -0.21(-0.53%) |
Apr 03, 2024 | 39.30 | 39.36 | 38.80 | 39.05 | 2,956,038 | -0.24(-0.60%) |
Apr 02, 2024 | 39.81 | 39.96 | 38.50 | 39.29 | 925,787 | -0.94(-2.33%) |
Apr 01, 2024 | 40.42 | 40.42 | 39.67 | 40.23 | 505,426 | -0.25(-0.61%) |
Mar 28, 2024 | 40.60 | 40.59 | 40.58 | 40.48 | 898,666 | -0.20(-0.49%) |
Mar 27, 2024 | 40.50 | 40.93 | 40.39 | 40.67 | 736,844 | +0.11(+0.27%) |
Mar 26, 2024 | 40.63 | 40.70 | 40.38 | 40.57 | 338,721 | +0.00(+0.00%) |
Mar 25, 2024 | 40.91 | 40.91 | 40.48 | 40.57 | 329,970 | -0.21(-0.51%) |
Mar 22, 2024 | 41.79 | 41.79 | 40.53 | 40.77 | 720,960 | -0.76(-1.83%) |
Mar 21, 2024 | 42.37 | 42.37 | 41.48 | 41.53 | 629,329 | -0.85(-2.00%) |
Mar 20, 2024 | 41.33 | 42.41 | 41.22 | 42.38 | 416,749 | +0.97(+2.34%) |
Mar 19, 2024 | 41.45 | 41.72 | 41.25 | 41.41 | 504,403 | -0.26(-0.62%) |
Mar 18, 2024 | 42.07 | 42.07 | 41.52 | 41.67 | 402,070 | -0.37(-0.87%) |
Mar 15, 2024 | 41.93 | 42.25 | 41.91 | 42.04 | 921,185 | +0.00(+0.00%) |
Mar 14, 2024 | 42.62 | 42.62 | 41.71 | 42.04 | 655,339 | -0.80(-1.87%) |
Mar 13, 2024 | 43.00 | 43.26 | 42.55 | 42.84 | 870,250 | -0.26(-0.60%) |
Mar 12, 2024 | 43.70 | 43.70 | 42.82 | 43.09 | 609,501 | -0.64(-1.47%) |
Mar 11, 2024 | 43.62 | 43.81 | 43.21 | 43.73 | 357,532 | +0.11(+0.25%) |
Mar 08, 2024 | 43.66 | 43.71 | 43.27 | 43.63 | 984,096 | +0.27(+0.61%) |
Mar 07, 2024 | 43.32 | 43.47 | 43.09 | 43.36 | 1,909,094 | +0.26(+0.61%) |
Mar 06, 2024 | 42.99 | 43.42 | 42.99 | 43.10 | 373,450 | +0.33(+0.78%) |
Mar 05, 2024 | 43.22 | 43.30 | 42.74 | 42.76 | 379,195 | -0.58(-1.33%) |
Mar 04, 2024 | 43.28 | 43.40 | 42.75 | 43.34 | 411,285 | -0.13(-0.29%) |
Mar 01, 2024 | 43.29 | 43.76 | 43.08 | 43.47 | 318,559 | +0.24(+0.56%) |
Feb 29, 2024 | 43.52 | 43.67 | 43.02 | 43.22 | 529,517 | -0.13(-0.29%) |
Feb 28, 2024 | 43.76 | 43.76 | 43.14 | 43.35 | 309,430 | -0.61(-1.38%) |
Feb 27, 2024 | 44.17 | 44.17 | 43.77 | 43.95 | 303,940 | -0.02(-0.04%) |
Feb 26, 2024 | 44.65 | 44.65 | 43.76 | 43.97 | 331,737 | -0.73(-1.64%) |
Feb 23, 2024 | 44.81 | 44.83 | 44.41 | 44.71 | 197,076 | -0.03(-0.07%) |
Feb 22, 2024 | 44.39 | 44.80 | 44.39 | 44.74 | 328,898 | +0.41(+0.92%) |
Feb 21, 2024 | 44.49 | 44.59 | 44.07 | 44.33 | 254,937 | -0.12(-0.26%) |
Feb 20, 2024 | 44.49 | 44.74 | 44.38 | 44.44 | 327,521 | -0.12(-0.26%) |
Feb 16, 2024 | 44.17 | 44.75 | 44.03 | 44.56 | 374,085 | +0.14(+0.31%) |
Feb 15, 2024 | 44.20 | 44.67 | 44.12 | 44.42 | 303,364 | +0.45(+1.02%) |
Feb 14, 2024 | 43.28 | 43.98 | 43.28 | 43.97 | 597,964 | +0.75(+1.74%) |
Feb 13, 2024 | 43.86 | 43.87 | 42.84 | 43.22 | 481,116 | -1.14(-2.57%) |
Feb 12, 2024 | 44.36 | 44.91 | 44.24 | 44.36 | 485,321 | -0.17(-0.37%) |
Feb 09, 2024 | 44.90 | 45.15 | 44.32 | 44.53 | 345,622 | -0.20(-0.44%) |
Feb 08, 2024 | 44.96 | 45.28 | 44.57 | 44.73 | 443,800 | -0.56(-1.23%) |
Feb 07, 2024 | 45.74 | 45.74 | 45.20 | 45.28 | 315,281 | -0.22(-0.49%) |
Feb 06, 2024 | 45.44 | 45.72 | 45.21 | 45.51 | 251,707 | +0.05(+0.11%) |
Feb 05, 2024 | 45.86 | 45.86 | 45.09 | 45.46 | 468,944 | -0.72(-1.56%) |
Feb 02, 2024 | 46.09 | 46.36 | 45.39 | 46.18 | 618,348 | +0.06(+0.13%) |