Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.63 | 38.72 | 38.16 | 38.61 | 9,607,078 | -0.04(-0.10%) |
Apr 29, 2024 | 38.20 | 38.66 | 38.16 | 38.65 | 6,162,947 | +0.49(+1.28%) |
Apr 26, 2024 | 37.95 | 38.56 | 37.95 | 38.16 | 5,342,377 | -0.21(-0.55%) |
Apr 25, 2024 | 38.77 | 38.96 | 38.09 | 38.37 | 6,668,077 | -0.20(-0.52%) |
Apr 24, 2024 | 37.41 | 38.95 | 37.38 | 38.57 | 7,298,260 | +0.50(+1.31%) |
Apr 23, 2024 | 38.05 | 38.25 | 37.95 | 38.07 | 5,858,356 | -0.08(-0.21%) |
Apr 22, 2024 | 37.92 | 38.23 | 37.69 | 38.15 | 6,973,780 | +0.37(+0.98%) |
Apr 19, 2024 | 37.29 | 37.83 | 36.98 | 37.78 | 9,117,770 | +0.67(+1.81%) |
Apr 18, 2024 | 37.15 | 37.29 | 36.65 | 37.11 | 6,769,708 | +0.21(+0.57%) |
Apr 17, 2024 | 36.83 | 36.94 | 36.47 | 36.90 | 6,175,716 | +0.31(+0.85%) |
Apr 16, 2024 | 36.45 | 36.70 | 36.30 | 36.59 | 8,694,521 | +0.28(+0.77%) |
Apr 15, 2024 | 36.23 | 36.44 | 36.03 | 36.31 | 6,990,708 | +0.37(+1.03%) |
Apr 12, 2024 | 36.50 | 36.56 | 35.87 | 35.94 | 6,394,533 | -0.64(-1.75%) |
Apr 11, 2024 | 36.98 | 37.06 | 36.34 | 36.58 | 5,785,891 | -0.24(-0.65%) |
Apr 10, 2024 | 37.01 | 37.12 | 36.60 | 36.82 | 5,541,034 | -0.34(-0.91%) |
Apr 09, 2024 | 37.11 | 37.25 | 36.84 | 37.16 | 4,089,855 | +0.11(+0.30%) |
Apr 08, 2024 | 36.87 | 37.11 | 36.70 | 37.05 | 4,651,093 | -0.01(-0.03%) |
Apr 05, 2024 | 37.29 | 37.30 | 36.62 | 37.06 | 7,251,289 | -0.19(-0.51%) |
Apr 04, 2024 | 37.63 | 37.70 | 37.20 | 37.25 | 8,499,725 | -0.12(-0.32%) |
Apr 03, 2024 | 37.39 | 37.67 | 37.19 | 37.37 | 7,457,846 | -0.02(-0.05%) |
Apr 02, 2024 | 37.19 | 37.62 | 37.13 | 37.39 | 8,312,110 | +0.33(+0.89%) |
Apr 01, 2024 | 36.98 | 37.29 | 36.92 | 37.06 | 7,825,840 | +0.16(+0.43%) |
Mar 28, 2024 | 36.65 | 36.91 | 36.65 | 36.90 | 7,159,225 | +0.37(+1.01%) |
Mar 27, 2024 | 36.63 | 36.84 | 36.38 | 36.53 | 5,229,606 | +0.16(+0.44%) |
Mar 26, 2024 | 36.28 | 36.65 | 36.21 | 36.37 | 10,195,578 | +0.19(+0.53%) |
Mar 25, 2024 | 35.88 | 36.24 | 35.81 | 36.18 | 9,047,738 | +0.33(+0.92%) |
Mar 22, 2024 | 35.70 | 35.95 | 35.56 | 35.85 | 8,880,388 | +0.25(+0.70%) |
Mar 21, 2024 | 35.40 | 35.65 | 35.31 | 35.60 | 7,427,760 | +0.25(+0.71%) |
Mar 20, 2024 | 35.31 | 35.69 | 35.02 | 35.35 | 9,951,952 | +0.08(+0.23%) |
Mar 19, 2024 | 34.85 | 35.29 | 34.82 | 35.27 | 7,909,514 | +0.35(+1.00%) |
Mar 18, 2024 | 34.37 | 35.03 | 34.28 | 34.92 | 8,792,826 | +0.55(+1.60%) |
Mar 15, 2024 | 34.26 | 34.60 | 34.22 | 34.37 | 12,739,222 | +0.05(+0.15%) |
Mar 14, 2024 | 34.50 | 34.60 | 34.09 | 34.32 | 9,222,356 | -0.21(-0.61%) |
Mar 13, 2024 | 34.85 | 34.94 | 34.34 | 34.53 | 11,161,558 | -0.07(-0.20%) |
Mar 12, 2024 | 34.85 | 34.91 | 34.57 | 34.60 | 6,892,362 | -0.38(-1.09%) |
Mar 11, 2024 | 34.88 | 35.24 | 34.85 | 34.98 | 7,694,731 | +0.14(+0.40%) |
Mar 08, 2024 | 34.38 | 34.93 | 34.31 | 34.84 | 5,872,799 | +0.34(+0.99%) |
Mar 07, 2024 | 35.23 | 35.24 | 34.41 | 34.50 | 6,583,431 | -0.45(-1.29%) |
Mar 06, 2024 | 34.77 | 35.04 | 34.75 | 34.95 | 7,428,535 | +0.22(+0.63%) |
Mar 05, 2024 | 34.80 | 34.97 | 34.59 | 34.73 | 9,023,817 | +0.09(+0.26%) |
Mar 04, 2024 | 34.65 | 34.88 | 34.42 | 34.64 | 8,926,537 | -0.09(-0.26%) |
Mar 01, 2024 | 34.91 | 34.94 | 34.58 | 34.73 | 6,101,493 | -0.15(-0.43%) |
Feb 29, 2024 | 35.21 | 35.29 | 34.71 | 34.88 | 15,425,255 | -0.26(-0.73%) |
Feb 28, 2024 | 35.46 | 35.48 | 35.10 | 35.14 | 4,967,898 | -0.26(-0.73%) |
Feb 27, 2024 | 35.62 | 35.69 | 35.18 | 35.39 | 4,859,336 | -0.16(-0.44%) |
Feb 26, 2024 | 35.49 | 35.74 | 35.46 | 35.55 | 7,110,362 | -0.09(-0.25%) |
Feb 23, 2024 | 36.03 | 36.17 | 35.62 | 35.64 | 6,265,253 | -0.36(-0.99%) |
Feb 22, 2024 | 35.67 | 36.07 | 35.50 | 36.00 | 6,736,467 | +0.02(+0.06%) |
Feb 21, 2024 | 35.42 | 36.00 | 35.34 | 35.98 | 9,833,502 | +0.76(+2.16%) |
Feb 20, 2024 | 34.60 | 35.29 | 34.60 | 35.22 | 8,809,688 | +0.80(+2.33%) |
Feb 16, 2024 | 34.52 | 34.75 | 34.39 | 34.42 | 6,477,317 | -0.16(-0.46%) |
Feb 15, 2024 | 33.86 | 34.77 | 33.86 | 34.57 | 10,803,371 | +0.80(+2.37%) |
Feb 14, 2024 | 34.59 | 35.11 | 33.29 | 33.77 | 21,030,104 | -1.95(-5.45%) |
Feb 13, 2024 | 36.02 | 36.21 | 35.41 | 35.72 | 9,977,104 | -0.23(-0.63%) |
Feb 12, 2024 | 35.56 | 35.99 | 35.35 | 35.95 | 9,757,278 | +0.39(+1.08%) |
Feb 09, 2024 | 35.90 | 35.96 | 35.39 | 35.56 | 8,283,062 | -0.49(-1.37%) |
Feb 08, 2024 | 36.03 | 36.26 | 35.82 | 36.06 | 10,807,538 | +0.07(+0.19%) |
Feb 07, 2024 | 36.91 | 36.95 | 35.98 | 35.99 | 7,838,827 | -0.80(-2.18%) |
Feb 06, 2024 | 36.83 | 36.93 | 36.63 | 36.79 | 6,185,786 | -0.01(-0.03%) |
Feb 05, 2024 | 37.10 | 37.13 | 36.75 | 36.80 | 5,866,557 | -0.43(-1.14%) |
Feb 02, 2024 | 37.32 | 37.48 | 37.02 | 37.22 | 5,876,043 | -0.11(-0.29%) |