Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.45 | 39.54 | 38.17 | 38.19 | 4,335,610 | -1.50(-3.78%) |
Apr 29, 2024 | 39.60 | 39.73 | 39.23 | 39.69 | 2,245,790 | +0.28(+0.71%) |
Apr 26, 2024 | 39.46 | 39.59 | 39.15 | 39.41 | 2,564,634 | -0.03(-0.08%) |
Apr 25, 2024 | 38.91 | 39.63 | 38.76 | 39.44 | 3,225,861 | +0.17(+0.43%) |
Apr 24, 2024 | 39.14 | 39.33 | 38.90 | 39.27 | 3,163,891 | +0.12(+0.31%) |
Apr 23, 2024 | 38.95 | 39.26 | 38.82 | 39.15 | 2,884,964 | +0.07(+0.18%) |
Apr 22, 2024 | 38.28 | 39.34 | 38.12 | 39.08 | 2,618,938 | +0.54(+1.40%) |
Apr 19, 2024 | 38.01 | 38.90 | 37.94 | 38.54 | 5,038,666 | +0.49(+1.29%) |
Apr 18, 2024 | 38.03 | 38.41 | 37.85 | 38.05 | 4,704,433 | +0.16(+0.42%) |
Apr 17, 2024 | 37.68 | 38.28 | 37.34 | 37.89 | 3,333,594 | +0.31(+0.82%) |
Apr 16, 2024 | 37.05 | 37.79 | 36.93 | 37.58 | 5,897,752 | +0.40(+1.08%) |
Apr 15, 2024 | 37.68 | 37.91 | 37.03 | 37.18 | 4,530,104 | -0.51(-1.35%) |
Apr 12, 2024 | 38.82 | 38.92 | 37.45 | 37.69 | 5,330,630 | -0.67(-1.75%) |
Apr 11, 2024 | 39.31 | 39.31 | 38.25 | 38.36 | 4,827,478 | -0.95(-2.42%) |
Apr 10, 2024 | 38.58 | 39.32 | 38.45 | 39.31 | 3,508,831 | +0.58(+1.50%) |
Apr 09, 2024 | 38.73 | 38.91 | 38.44 | 38.73 | 2,924,743 | +0.03(+0.08%) |
Apr 08, 2024 | 38.93 | 39.07 | 38.41 | 38.70 | 3,823,778 | -0.30(-0.77%) |
Apr 05, 2024 | 38.50 | 39.02 | 38.20 | 39.00 | 2,789,417 | +0.43(+1.11%) |
Apr 04, 2024 | 38.54 | 38.69 | 38.28 | 38.57 | 3,689,143 | +0.05(+0.13%) |
Apr 03, 2024 | 38.00 | 38.61 | 37.93 | 38.52 | 5,877,629 | +0.55(+1.45%) |
Apr 02, 2024 | 37.63 | 38.02 | 37.17 | 37.97 | 6,844,590 | +0.66(+1.77%) |
Apr 01, 2024 | 37.05 | 37.37 | 36.74 | 37.31 | 4,989,028 | +0.40(+1.08%) |
Mar 28, 2024 | 36.83 | 36.98 | 36.65 | 36.91 | 2,371,282 | +0.43(+1.18%) |
Mar 27, 2024 | 35.99 | 36.48 | 35.94 | 36.48 | 2,556,570 | +0.05(+0.14%) |
Mar 26, 2024 | 36.85 | 36.88 | 36.40 | 36.43 | 3,835,373 | -0.34(-0.92%) |
Mar 25, 2024 | 35.97 | 36.81 | 35.97 | 36.77 | 4,506,429 | +0.88(+2.45%) |
Mar 22, 2024 | 36.21 | 36.27 | 35.79 | 35.89 | 3,743,816 | -0.33(-0.91%) |
Mar 21, 2024 | 36.33 | 36.37 | 36.08 | 36.22 | 3,760,967 | -0.16(-0.44%) |
Mar 20, 2024 | 35.93 | 36.39 | 35.91 | 36.38 | 2,651,957 | +0.13(+0.36%) |
Mar 19, 2024 | 36.12 | 36.47 | 35.97 | 36.25 | 3,454,102 | -0.09(-0.25%) |
Mar 18, 2024 | 36.07 | 36.38 | 35.84 | 36.34 | 2,413,428 | +0.26(+0.72%) |
Mar 15, 2024 | 36.00 | 36.34 | 35.94 | 36.08 | 6,250,156 | +0.01(+0.03%) |
Mar 14, 2024 | 35.70 | 36.30 | 35.60 | 36.07 | 5,993,975 | +0.50(+1.41%) |
Mar 13, 2024 | 35.33 | 35.78 | 35.28 | 35.57 | 5,163,203 | +0.55(+1.57%) |
Mar 12, 2024 | 34.75 | 35.05 | 34.54 | 35.02 | 4,998,171 | +0.26(+0.75%) |
Mar 11, 2024 | 34.29 | 34.84 | 34.12 | 34.76 | 6,300,407 | +0.31(+0.90%) |
Mar 08, 2024 | 34.80 | 34.89 | 34.30 | 34.45 | 6,442,316 | -0.32(-0.92%) |
Mar 07, 2024 | 34.90 | 35.16 | 34.77 | 34.77 | 7,185,944 | -0.14(-0.40%) |
Mar 06, 2024 | 34.99 | 35.26 | 34.76 | 34.91 | 3,796,222 | +0.38(+1.10%) |
Mar 05, 2024 | 34.15 | 34.76 | 34.13 | 34.53 | 3,475,151 | +0.29(+0.85%) |
Mar 04, 2024 | 35.04 | 35.13 | 34.17 | 34.24 | 4,647,650 | -0.70(-2.00%) |
Mar 01, 2024 | 34.35 | 35.03 | 34.27 | 34.94 | 12,607,391 | +1.12(+3.33%) |
Feb 29, 2024 | 33.53 | 33.97 | 33.25 | 33.81 | 10,998,524 | +0.50(+1.51%) |
Feb 28, 2024 | 32.95 | 33.36 | 32.73 | 33.31 | 4,024,152 | +0.22(+0.65%) |
Feb 27, 2024 | 33.42 | 33.60 | 32.92 | 33.10 | 2,682,177 | -0.18(-0.53%) |
Feb 26, 2024 | 33.26 | 33.64 | 33.15 | 33.27 | 3,839,860 | -0.10(-0.29%) |
Feb 23, 2024 | 32.89 | 33.45 | 32.79 | 33.37 | 4,649,063 | +0.37(+1.13%) |
Feb 22, 2024 | 33.00 | 33.45 | 32.81 | 33.00 | 5,901,671 | -0.06(-0.18%) |
Feb 21, 2024 | 32.20 | 33.10 | 32.20 | 33.06 | 3,983,009 | +0.93(+2.91%) |
Feb 20, 2024 | 32.41 | 32.66 | 32.10 | 32.12 | 3,138,277 | -0.42(-1.30%) |
Feb 16, 2024 | 32.59 | 32.83 | 32.28 | 32.55 | 3,841,115 | -0.03(-0.09%) |
Feb 15, 2024 | 31.09 | 32.58 | 30.96 | 32.58 | 6,467,828 | +1.56(+5.01%) |
Feb 14, 2024 | 31.27 | 31.43 | 30.81 | 31.02 | 6,975,255 | -0.06(-0.19%) |
Feb 13, 2024 | 31.68 | 31.82 | 30.75 | 31.08 | 6,716,156 | -0.78(-2.44%) |
Feb 12, 2024 | 31.74 | 32.09 | 31.58 | 31.86 | 4,765,792 | +0.24(+0.75%) |
Feb 09, 2024 | 31.88 | 32.06 | 31.51 | 31.62 | 6,111,787 | -0.11(-0.34%) |
Feb 08, 2024 | 31.67 | 31.78 | 31.41 | 31.73 | 4,942,135 | +0.12(+0.37%) |
Feb 07, 2024 | 31.58 | 31.62 | 31.27 | 31.61 | 1,861,451 | +0.14(+0.44%) |
Feb 06, 2024 | 31.44 | 31.94 | 31.32 | 31.47 | 2,476,156 | +0.14(+0.44%) |
Feb 05, 2024 | 31.43 | 31.57 | 30.89 | 31.34 | 2,641,976 | -0.27(-0.84%) |
Feb 02, 2024 | 32.22 | 32.23 | 31.59 | 31.60 | 3,314,309 | -0.68(-2.10%) |