Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 37.88 | 38.08 | 37.87 | 38.03 | 2,952,378 | +0.28(+0.74%) |
Apr 25, 2024 | 37.38 | 37.80 | 37.28 | 37.75 | 3,487,401 | -0.17(-0.45%) |
Apr 24, 2024 | 38.03 | 38.05 | 37.76 | 37.92 | 3,529,970 | -0.08(-0.21%) |
Apr 23, 2024 | 37.71 | 38.05 | 37.70 | 38.00 | 3,454,257 | +0.37(+0.98%) |
Apr 22, 2024 | 37.43 | 37.76 | 37.36 | 37.63 | 3,276,719 | +0.42(+1.13%) |
Apr 19, 2024 | 37.24 | 37.34 | 37.09 | 37.21 | 4,932,682 | +0.02(+0.05%) |
Apr 18, 2024 | 37.27 | 37.44 | 37.12 | 37.19 | 5,249,007 | -0.06(-0.16%) |
Apr 17, 2024 | 37.39 | 37.44 | 37.07 | 37.25 | 5,354,835 | +0.04(+0.11%) |
Apr 16, 2024 | 37.30 | 37.40 | 37.10 | 37.21 | 7,975,638 | -0.41(-1.09%) |
Apr 15, 2024 | 38.15 | 38.20 | 37.55 | 37.62 | 4,579,944 | -0.13(-0.34%) |
Apr 12, 2024 | 38.06 | 38.16 | 37.69 | 37.75 | 5,149,027 | -0.65(-1.69%) |
Apr 11, 2024 | 38.45 | 38.46 | 37.99 | 38.40 | 4,733,230 | +0.13(+0.34%) |
Apr 10, 2024 | 38.27 | 38.44 | 38.12 | 38.27 | 6,293,992 | -0.57(-1.47%) |
Apr 09, 2024 | 39.00 | 39.03 | 38.65 | 38.84 | 3,964,788 | +0.00(+0.00%) |
Apr 08, 2024 | 38.86 | 38.91 | 38.76 | 38.84 | 4,075,561 | +0.18(+0.47%) |
Apr 05, 2024 | 38.48 | 38.74 | 38.40 | 38.66 | 3,410,200 | +0.14(+0.36%) |
Apr 04, 2024 | 39.10 | 39.11 | 38.48 | 38.52 | 3,651,442 | -0.31(-0.80%) |
Apr 03, 2024 | 38.54 | 38.89 | 38.54 | 38.83 | 3,368,842 | +0.21(+0.54%) |
Apr 02, 2024 | 38.60 | 38.62 | 38.50 | 38.62 | 3,754,495 | -0.24(-0.62%) |
Apr 01, 2024 | 38.99 | 39.04 | 38.77 | 38.86 | 2,786,922 | -0.16(-0.41%) |
Mar 28, 2024 | 38.99 | 39.07 | 39.06 | 39.02 | 3,280,454 | -0.09(-0.23%) |
Mar 27, 2024 | 38.95 | 39.12 | 38.94 | 39.11 | 3,712,058 | +0.23(+0.59%) |
Mar 26, 2024 | 39.01 | 39.02 | 38.86 | 38.88 | 2,675,755 | +0.05(+0.13%) |
Mar 25, 2024 | 38.79 | 38.95 | 38.78 | 38.83 | 3,545,847 | -0.07(-0.18%) |
Mar 22, 2024 | 38.99 | 39.00 | 38.85 | 38.90 | 2,309,374 | -0.11(-0.28%) |
Mar 21, 2024 | 39.06 | 39.13 | 38.99 | 39.01 | 3,416,476 | +0.01(+0.03%) |
Mar 20, 2024 | 38.57 | 39.02 | 38.52 | 39.00 | 4,457,665 | +0.43(+1.11%) |
Mar 19, 2024 | 38.45 | 38.66 | 38.40 | 38.57 | 3,539,555 | +0.06(+0.16%) |
Mar 18, 2024 | 38.61 | 38.63 | 38.47 | 38.51 | 3,685,905 | +0.01(+0.03%) |
Mar 15, 2024 | 38.57 | 38.60 | 38.38 | 38.50 | 3,631,675 | -0.02(-0.05%) |
Mar 14, 2024 | 38.81 | 38.83 | 38.37 | 38.52 | 4,324,773 | -0.29(-0.75%) |
Mar 13, 2024 | 38.73 | 38.88 | 38.72 | 38.81 | 2,752,860 | +0.02(+0.05%) |
Mar 12, 2024 | 38.59 | 38.79 | 38.40 | 38.79 | 3,393,733 | +0.30(+0.78%) |
Mar 11, 2024 | 38.42 | 38.49 | 38.30 | 38.49 | 3,412,532 | -0.19(-0.49%) |
Mar 08, 2024 | 38.93 | 38.98 | 38.62 | 38.68 | 4,776,670 | -0.11(-0.28%) |
Mar 07, 2024 | 38.62 | 38.83 | 38.59 | 38.79 | 2,974,237 | +0.44(+1.15%) |
Mar 06, 2024 | 38.33 | 38.47 | 38.26 | 38.35 | 4,974,705 | +0.44(+1.16%) |
Mar 05, 2024 | 38.02 | 38.13 | 37.80 | 37.91 | 3,630,379 | -0.09(-0.24%) |
Mar 04, 2024 | 37.98 | 38.07 | 37.93 | 38.00 | 3,067,572 | -0.07(-0.18%) |
Mar 01, 2024 | 37.87 | 38.09 | 37.72 | 38.07 | 2,512,674 | +0.36(+0.95%) |
Feb 29, 2024 | 37.80 | 37.85 | 37.53 | 37.71 | 3,493,609 | +0.11(+0.29%) |
Feb 28, 2024 | 37.60 | 37.67 | 37.55 | 37.60 | 2,726,205 | -0.20(-0.53%) |
Feb 27, 2024 | 37.77 | 37.84 | 37.73 | 37.80 | 2,670,608 | +0.03(+0.08%) |
Feb 26, 2024 | 37.84 | 37.84 | 37.68 | 37.77 | 3,567,686 | -0.06(-0.16%) |
Feb 23, 2024 | 37.80 | 37.88 | 37.76 | 37.83 | 2,561,725 | +0.06(+0.16%) |
Feb 22, 2024 | 37.65 | 37.79 | 37.60 | 37.77 | 3,058,933 | +0.41(+1.10%) |
Feb 21, 2024 | 37.27 | 37.37 | 37.19 | 37.36 | 2,699,664 | +0.01(+0.03%) |
Feb 20, 2024 | 37.36 | 37.45 | 37.24 | 37.35 | 3,058,073 | +0.15(+0.40%) |
Feb 16, 2024 | 37.14 | 37.36 | 37.08 | 37.20 | 3,106,100 | +0.04(+0.11%) |
Feb 15, 2024 | 36.88 | 37.16 | 36.88 | 37.16 | 3,529,434 | +0.42(+1.14%) |
Feb 14, 2024 | 36.54 | 36.74 | 36.51 | 36.74 | 3,171,379 | +0.44(+1.21%) |
Feb 13, 2024 | 36.52 | 36.53 | 36.16 | 36.30 | 4,451,402 | -0.63(-1.71%) |
Feb 12, 2024 | 36.84 | 37.05 | 36.82 | 36.93 | 3,887,650 | +0.08(+0.22%) |
Feb 09, 2024 | 36.72 | 36.86 | 36.63 | 36.85 | 4,131,030 | +0.14(+0.38%) |
Feb 08, 2024 | 36.71 | 36.72 | 36.57 | 36.71 | 3,749,740 | -0.07(-0.19%) |
Feb 07, 2024 | 36.77 | 36.82 | 36.69 | 36.78 | 4,580,323 | +0.02(+0.05%) |
Feb 06, 2024 | 36.53 | 36.76 | 36.50 | 36.76 | 5,092,186 | +0.24(+0.66%) |
Feb 05, 2024 | 36.52 | 36.60 | 36.34 | 36.52 | 3,669,761 | -0.23(-0.63%) |
Feb 02, 2024 | 36.77 | 36.78 | 36.59 | 36.75 | 5,360,966 | -0.25(-0.68%) |