Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.27 | 35.10 | 33.83 | 34.13 | 4,833,923 | -0.35(-1.02%) |
Apr 29, 2024 | 35.23 | 35.33 | 34.12 | 34.48 | 4,326,368 | -0.21(-0.61%) |
Apr 26, 2024 | 34.50 | 35.04 | 34.15 | 34.69 | 2,137,276 | +0.15(+0.43%) |
Apr 25, 2024 | 33.43 | 34.71 | 33.40 | 34.54 | 3,089,262 | +0.26(+0.76%) |
Apr 24, 2024 | 33.21 | 34.54 | 32.29 | 34.28 | 4,135,777 | +0.86(+2.57%) |
Apr 23, 2024 | 34.41 | 34.72 | 32.77 | 33.42 | 8,985,876 | -2.67(-7.40%) |
Apr 22, 2024 | 35.49 | 36.44 | 34.51 | 36.09 | 3,064,832 | +0.86(+2.44%) |
Apr 19, 2024 | 36.40 | 36.67 | 34.36 | 35.23 | 5,889,030 | -1.17(-3.21%) |
Apr 18, 2024 | 36.60 | 36.82 | 35.31 | 36.40 | 4,294,297 | +0.05(+0.14%) |
Apr 17, 2024 | 37.01 | 37.20 | 35.77 | 36.35 | 2,331,382 | -0.60(-1.62%) |
Apr 16, 2024 | 36.39 | 37.00 | 36.11 | 36.95 | 3,293,747 | -0.14(-0.38%) |
Apr 15, 2024 | 37.77 | 38.14 | 36.64 | 37.09 | 3,038,624 | -0.72(-1.90%) |
Apr 12, 2024 | 38.45 | 38.59 | 37.26 | 37.81 | 4,408,261 | -0.77(-2.00%) |
Apr 11, 2024 | 38.90 | 39.56 | 38.26 | 38.58 | 2,866,067 | +0.11(+0.29%) |
Apr 10, 2024 | 37.80 | 38.94 | 37.55 | 38.47 | 1,823,518 | -0.04(-0.10%) |
Apr 09, 2024 | 38.28 | 38.82 | 37.90 | 38.51 | 1,427,283 | +0.07(+0.18%) |
Apr 08, 2024 | 39.27 | 39.59 | 38.10 | 38.44 | 1,948,001 | -0.68(-1.74%) |
Apr 05, 2024 | 37.60 | 39.30 | 37.41 | 39.12 | 2,881,101 | +1.22(+3.22%) |
Apr 04, 2024 | 37.78 | 38.72 | 37.75 | 37.90 | 3,251,029 | +0.53(+1.42%) |
Apr 03, 2024 | 36.97 | 37.41 | 36.76 | 37.37 | 2,162,884 | +0.27(+0.73%) |
Apr 02, 2024 | 36.61 | 37.58 | 35.81 | 37.10 | 4,660,343 | +0.24(+0.65%) |
Apr 01, 2024 | 37.36 | 37.74 | 36.56 | 36.86 | 3,431,098 | -0.43(-1.15%) |
Mar 28, 2024 | 37.23 | 37.17 | 37.15 | 37.29 | 2,090,174 | +0.20(+0.54%) |
Mar 27, 2024 | 36.43 | 37.19 | 35.53 | 37.09 | 4,603,001 | +0.55(+1.51%) |
Mar 26, 2024 | 38.06 | 38.63 | 36.53 | 36.54 | 4,142,045 | -1.49(-3.92%) |
Mar 25, 2024 | 38.49 | 38.84 | 37.88 | 38.03 | 1,725,623 | +0.51(+1.36%) |
Mar 22, 2024 | 38.23 | 38.23 | 37.11 | 37.52 | 1,972,496 | -0.30(-0.79%) |
Mar 21, 2024 | 37.50 | 38.56 | 37.34 | 37.82 | 2,771,420 | -0.26(-0.68%) |
Mar 20, 2024 | 37.00 | 38.28 | 36.82 | 38.08 | 4,202,742 | +1.09(+2.95%) |
Mar 19, 2024 | 37.39 | 37.52 | 36.17 | 36.99 | 2,651,891 | -0.26(-0.70%) |
Mar 18, 2024 | 35.85 | 37.96 | 35.77 | 37.25 | 4,261,331 | +1.45(+4.05%) |
Mar 15, 2024 | 35.75 | 37.09 | 35.70 | 35.80 | 4,542,534 | +0.06(+0.17%) |
Mar 14, 2024 | 36.00 | 36.29 | 35.03 | 35.74 | 3,521,291 | +0.39(+1.10%) |
Mar 13, 2024 | 35.10 | 35.76 | 34.61 | 35.35 | 2,604,720 | -0.16(-0.45%) |
Mar 12, 2024 | 34.79 | 35.77 | 34.70 | 35.51 | 2,719,204 | +1.01(+2.93%) |
Mar 11, 2024 | 34.38 | 35.00 | 34.15 | 34.50 | 3,068,479 | +0.12(+0.35%) |
Mar 08, 2024 | 34.38 | 34.74 | 33.85 | 34.38 | 4,319,819 | -0.01(-0.03%) |
Mar 07, 2024 | 33.62 | 35.27 | 33.62 | 34.39 | 4,298,401 | +0.77(+2.29%) |
Mar 06, 2024 | 33.03 | 34.31 | 32.92 | 33.62 | 4,359,095 | +0.81(+2.47%) |
Mar 05, 2024 | 33.64 | 34.17 | 32.30 | 32.81 | 4,712,401 | -0.89(-2.64%) |
Mar 04, 2024 | 32.92 | 34.15 | 32.60 | 33.70 | 5,555,548 | +0.53(+1.60%) |
Mar 01, 2024 | 32.29 | 34.60 | 32.24 | 33.17 | 5,947,425 | +0.64(+1.95%) |
Feb 29, 2024 | 31.55 | 32.91 | 31.30 | 32.53 | 4,778,469 | +1.31(+4.21%) |
Feb 28, 2024 | 31.22 | 32.30 | 30.93 | 31.22 | 5,415,223 | -0.34(-1.08%) |
Feb 27, 2024 | 31.45 | 32.15 | 30.88 | 31.56 | 5,397,733 | +0.17(+0.54%) |
Feb 26, 2024 | 30.36 | 31.46 | 29.72 | 31.39 | 4,964,521 | +0.80(+2.62%) |
Feb 23, 2024 | 31.00 | 32.19 | 29.58 | 30.59 | 11,108,408 | +0.71(+2.38%) |
Feb 22, 2024 | 28.90 | 30.10 | 28.56 | 29.88 | 7,704,141 | +1.05(+3.64%) |
Feb 21, 2024 | 27.64 | 29.24 | 27.55 | 28.83 | 7,463,618 | +1.13(+4.08%) |
Feb 20, 2024 | 27.00 | 28.97 | 26.82 | 27.70 | 11,590,758 | +0.93(+3.47%) |
Feb 16, 2024 | 25.55 | 28.26 | 25.55 | 26.77 | 11,802,951 | +0.54(+2.06%) |
Feb 15, 2024 | 26.26 | 26.78 | 25.01 | 26.23 | 24,949,396 | -1.10(-4.02%) |
Feb 14, 2024 | 26.26 | 27.66 | 24.98 | 27.33 | 12,157,482 | -0.58(-2.08%) |
Feb 13, 2024 | 25.86 | 27.98 | 25.56 | 27.91 | 7,333,812 | +0.53(+1.94%) |
Feb 12, 2024 | 26.25 | 27.99 | 26.08 | 27.38 | 2,786,034 | +0.78(+2.93%) |
Feb 09, 2024 | 25.16 | 27.28 | 24.90 | 26.60 | 4,412,053 | +0.53(+2.03%) |
Feb 08, 2024 | 24.43 | 26.97 | 24.43 | 26.07 | 5,720,164 | +1.61(+6.58%) |
Feb 07, 2024 | 24.45 | 25.05 | 24.04 | 24.46 | 1,921,065 | -0.01(-0.04%) |
Feb 06, 2024 | 23.86 | 24.54 | 23.59 | 24.47 | 3,029,754 | +0.53(+2.21%) |
Feb 05, 2024 | 25.01 | 25.01 | 23.59 | 23.94 | 2,873,137 | -1.14(-4.55%) |
Feb 02, 2024 | 25.04 | 25.52 | 24.60 | 25.08 | 2,004,705 | -0.17(-0.67%) |