Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.58 | 38.98 | 38.22 | 38.35 | 3,898,536 | -0.51(-1.31%) |
Apr 29, 2024 | 39.10 | 39.32 | 38.60 | 38.86 | 2,723,734 | -0.14(-0.36%) |
Apr 26, 2024 | 38.92 | 39.39 | 38.88 | 39.00 | 2,164,354 | +0.16(+0.41%) |
Apr 25, 2024 | 39.00 | 39.27 | 38.07 | 38.84 | 3,459,821 | -0.62(-1.56%) |
Apr 24, 2024 | 39.14 | 39.65 | 38.80 | 39.46 | 3,392,970 | +0.05(+0.13%) |
Apr 23, 2024 | 39.44 | 39.98 | 39.29 | 39.41 | 3,999,963 | -0.03(-0.08%) |
Apr 22, 2024 | 38.94 | 39.57 | 38.50 | 39.44 | 4,163,218 | +0.68(+1.77%) |
Apr 19, 2024 | 38.67 | 39.03 | 38.45 | 38.75 | 7,291,966 | +0.34(+0.88%) |
Apr 18, 2024 | 37.20 | 39.18 | 37.11 | 38.41 | 8,433,695 | +2.42(+6.73%) |
Apr 17, 2024 | 36.09 | 36.55 | 35.75 | 35.99 | 4,436,573 | +0.31(+0.86%) |
Apr 16, 2024 | 36.04 | 36.12 | 35.34 | 35.68 | 3,124,195 | -0.63(-1.72%) |
Apr 15, 2024 | 37.43 | 37.59 | 36.16 | 36.31 | 3,948,486 | -0.64(-1.72%) |
Apr 12, 2024 | 37.20 | 37.70 | 36.73 | 36.94 | 3,180,551 | -0.76(-2.03%) |
Apr 11, 2024 | 37.72 | 38.22 | 36.80 | 37.71 | 3,348,467 | +0.11(+0.29%) |
Apr 10, 2024 | 37.67 | 37.73 | 36.79 | 37.60 | 4,337,234 | -1.25(-3.22%) |
Apr 09, 2024 | 39.43 | 39.49 | 38.47 | 38.85 | 3,508,106 | +0.58(+1.50%) |
Apr 08, 2024 | 38.18 | 38.58 | 38.03 | 38.27 | 2,693,893 | +0.19(+0.49%) |
Apr 05, 2024 | 37.96 | 38.57 | 37.77 | 38.09 | 2,125,672 | -0.10(-0.26%) |
Apr 04, 2024 | 39.19 | 39.59 | 38.12 | 38.19 | 3,191,800 | -0.56(-1.43%) |
Apr 03, 2024 | 37.91 | 38.91 | 37.80 | 38.74 | 2,229,054 | +0.02(+0.05%) |
Apr 02, 2024 | 38.82 | 39.04 | 38.33 | 38.72 | 3,804,402 | -0.57(-1.44%) |
Apr 01, 2024 | 40.21 | 40.23 | 39.11 | 39.29 | 2,430,302 | -0.99(-2.46%) |
Mar 28, 2024 | 39.51 | 40.39 | 40.30 | 40.28 | 3,589,852 | +0.77(+1.96%) |
Mar 27, 2024 | 39.26 | 39.52 | 39.08 | 39.51 | 2,234,870 | +0.63(+1.61%) |
Mar 26, 2024 | 39.30 | 39.34 | 38.81 | 38.88 | 1,545,059 | -0.25(-0.63%) |
Mar 25, 2024 | 38.95 | 39.49 | 38.92 | 39.13 | 2,217,724 | +0.14(+0.36%) |
Mar 22, 2024 | 39.99 | 40.26 | 38.93 | 38.99 | 2,725,598 | -1.30(-3.23%) |
Mar 21, 2024 | 39.78 | 41.24 | 39.74 | 40.29 | 6,400,927 | +0.65(+1.63%) |
Mar 20, 2024 | 37.55 | 39.69 | 37.50 | 39.64 | 3,471,641 | +2.06(+5.49%) |
Mar 19, 2024 | 37.60 | 37.99 | 37.44 | 37.58 | 4,258,356 | -0.11(-0.29%) |
Mar 18, 2024 | 37.33 | 37.73 | 37.04 | 37.69 | 2,803,909 | +0.36(+0.96%) |
Mar 15, 2024 | 36.97 | 37.64 | 36.75 | 37.33 | 6,859,801 | +0.03(+0.08%) |
Mar 14, 2024 | 38.45 | 38.64 | 37.21 | 37.30 | 4,907,210 | -0.77(-2.03%) |
Mar 13, 2024 | 37.79 | 38.15 | 37.66 | 38.08 | 3,406,647 | +0.25(+0.66%) |
Mar 12, 2024 | 37.22 | 38.02 | 37.09 | 37.83 | 5,016,861 | +0.65(+1.73%) |
Mar 11, 2024 | 36.68 | 37.41 | 36.63 | 37.18 | 3,228,046 | +0.04(+0.11%) |
Mar 08, 2024 | 36.67 | 37.54 | 36.56 | 37.14 | 4,801,061 | +0.88(+2.44%) |
Mar 07, 2024 | 35.82 | 36.45 | 35.82 | 36.26 | 2,751,988 | +0.48(+1.33%) |
Mar 06, 2024 | 35.82 | 36.02 | 35.09 | 35.78 | 4,623,806 | -0.44(-1.21%) |
Mar 05, 2024 | 36.29 | 37.05 | 35.90 | 36.22 | 4,613,429 | -0.37(-1.00%) |
Mar 04, 2024 | 37.26 | 37.60 | 36.42 | 36.59 | 3,375,028 | -0.46(-1.23%) |
Mar 01, 2024 | 36.74 | 37.20 | 35.99 | 37.04 | 4,003,647 | +0.34(+0.92%) |
Feb 29, 2024 | 36.44 | 36.94 | 36.10 | 36.71 | 4,128,281 | +0.75(+2.10%) |
Feb 28, 2024 | 36.01 | 36.45 | 35.88 | 35.95 | 1,694,679 | -0.37(-1.01%) |
Feb 27, 2024 | 36.04 | 36.36 | 35.94 | 36.32 | 2,294,001 | +0.56(+1.55%) |
Feb 26, 2024 | 35.72 | 36.75 | 35.68 | 35.76 | 3,707,543 | -0.17(-0.47%) |
Feb 23, 2024 | 35.85 | 36.14 | 35.55 | 35.93 | 3,070,709 | +0.21(+0.58%) |
Feb 22, 2024 | 36.04 | 36.38 | 35.46 | 35.72 | 3,884,168 | -0.30(-0.83%) |
Feb 21, 2024 | 35.89 | 36.17 | 35.43 | 36.02 | 2,914,376 | -0.39(-1.06%) |
Feb 20, 2024 | 35.28 | 36.91 | 35.28 | 36.41 | 6,434,217 | +0.70(+1.97%) |
Feb 16, 2024 | 36.16 | 36.32 | 35.67 | 35.70 | 2,475,139 | -0.82(-2.25%) |
Feb 15, 2024 | 36.16 | 36.89 | 36.12 | 36.53 | 3,605,496 | +0.76(+2.14%) |
Feb 14, 2024 | 35.57 | 35.87 | 35.23 | 35.76 | 3,145,163 | +0.69(+1.98%) |
Feb 13, 2024 | 35.65 | 35.65 | 34.58 | 35.07 | 4,988,755 | -1.68(-4.56%) |
Feb 12, 2024 | 35.91 | 36.93 | 35.78 | 36.75 | 3,126,837 | +0.93(+2.60%) |
Feb 09, 2024 | 35.90 | 36.16 | 35.47 | 35.81 | 2,958,842 | -0.10(-0.28%) |
Feb 08, 2024 | 35.97 | 36.24 | 35.40 | 35.91 | 3,103,086 | +0.51(+1.43%) |
Feb 07, 2024 | 35.72 | 35.90 | 34.61 | 35.41 | 4,516,506 | -0.19(-0.53%) |
Feb 06, 2024 | 35.31 | 35.72 | 35.14 | 35.60 | 4,798,475 | +0.11(+0.31%) |
Feb 05, 2024 | 35.69 | 35.69 | 34.88 | 35.49 | 3,969,564 | -0.64(-1.76%) |
Feb 02, 2024 | 36.47 | 36.47 | 35.67 | 36.12 | 4,264,682 | -0.68(-1.86%) |