Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.24 | 41.31 | 39.91 | 39.94 | 7,660,059 | -0.96(-2.34%) |
Apr 29, 2024 | 40.36 | 41.09 | 40.36 | 40.89 | 5,871,824 | +0.44(+1.08%) |
Apr 26, 2024 | 40.05 | 40.57 | 39.40 | 40.45 | 7,087,111 | +0.20(+0.50%) |
Apr 25, 2024 | 39.25 | 40.88 | 39.06 | 40.25 | 9,415,788 | +0.98(+2.49%) |
Apr 24, 2024 | 38.43 | 39.70 | 37.73 | 39.28 | 11,779,631 | +1.44(+3.82%) |
Apr 23, 2024 | 37.65 | 38.38 | 37.41 | 37.83 | 7,669,644 | +0.01(+0.03%) |
Apr 22, 2024 | 36.35 | 38.00 | 36.31 | 37.82 | 10,572,143 | +1.31(+3.60%) |
Apr 19, 2024 | 35.86 | 36.55 | 35.77 | 36.51 | 4,976,590 | +0.43(+1.19%) |
Apr 18, 2024 | 36.06 | 36.64 | 35.98 | 36.08 | 6,823,398 | +0.18(+0.50%) |
Apr 17, 2024 | 35.81 | 36.63 | 35.77 | 35.90 | 5,266,960 | -0.16(-0.44%) |
Apr 16, 2024 | 36.14 | 36.38 | 35.10 | 36.06 | 4,933,420 | -0.32(-0.88%) |
Apr 15, 2024 | 37.16 | 37.49 | 36.29 | 36.38 | 5,732,981 | -0.73(-1.96%) |
Apr 12, 2024 | 37.59 | 38.26 | 36.99 | 37.11 | 5,602,107 | -0.24(-0.64%) |
Apr 11, 2024 | 37.80 | 37.83 | 36.80 | 37.35 | 6,032,253 | -0.22(-0.58%) |
Apr 10, 2024 | 37.82 | 38.10 | 37.40 | 37.57 | 6,256,514 | -0.24(-0.63%) |
Apr 09, 2024 | 36.80 | 37.80 | 36.80 | 37.80 | 6,585,627 | +1.11(+3.01%) |
Apr 08, 2024 | 36.50 | 36.88 | 36.31 | 36.70 | 5,013,060 | +0.36(+0.99%) |
Apr 05, 2024 | 36.40 | 36.58 | 35.95 | 36.34 | 3,698,517 | -0.28(-0.76%) |
Apr 04, 2024 | 37.62 | 37.69 | 36.52 | 36.62 | 5,688,828 | -0.43(-1.16%) |
Apr 03, 2024 | 36.84 | 37.11 | 36.54 | 37.05 | 5,648,531 | +0.32(+0.87%) |
Apr 02, 2024 | 36.86 | 36.94 | 36.39 | 36.73 | 4,558,831 | -0.24(-0.65%) |
Apr 01, 2024 | 37.19 | 37.36 | 36.46 | 36.97 | 6,557,097 | +0.04(+0.11%) |
Mar 28, 2024 | 36.16 | 36.96 | 36.96 | 36.93 | 10,023,805 | +1.00(+2.77%) |
Mar 27, 2024 | 34.56 | 35.93 | 34.49 | 35.93 | 7,171,161 | +1.12(+3.20%) |
Mar 26, 2024 | 34.91 | 35.15 | 34.62 | 34.82 | 7,015,140 | +0.13(+0.37%) |
Mar 25, 2024 | 34.35 | 34.84 | 34.30 | 34.69 | 6,566,762 | +0.46(+1.34%) |
Mar 22, 2024 | 34.17 | 34.27 | 34.00 | 34.23 | 4,916,363 | +0.00(+0.00%) |
Mar 21, 2024 | 33.82 | 34.28 | 33.65 | 34.23 | 5,759,436 | +0.54(+1.60%) |
Mar 20, 2024 | 33.10 | 33.87 | 33.04 | 33.69 | 7,044,343 | +0.26(+0.77%) |
Mar 19, 2024 | 33.15 | 33.68 | 33.07 | 33.43 | 7,404,858 | +0.16(+0.48%) |
Mar 18, 2024 | 33.55 | 33.74 | 33.18 | 33.27 | 5,791,856 | -0.03(-0.09%) |
Mar 15, 2024 | 33.76 | 33.93 | 32.86 | 33.30 | 24,036,316 | -0.35(-1.04%) |
Mar 14, 2024 | 34.17 | 34.17 | 33.08 | 33.65 | 11,883,881 | -0.23(-0.68%) |
Mar 13, 2024 | 34.25 | 34.39 | 33.86 | 33.88 | 11,322,381 | -0.51(-1.48%) |
Mar 12, 2024 | 34.65 | 34.76 | 33.69 | 34.39 | 12,880,531 | -0.09(-0.26%) |
Mar 11, 2024 | 34.77 | 35.33 | 33.50 | 34.48 | 28,588,876 | -2.90(-7.76%) |
Mar 08, 2024 | 37.26 | 37.59 | 36.95 | 37.38 | 2,799,118 | +0.26(+0.70%) |
Mar 07, 2024 | 37.57 | 37.69 | 37.03 | 37.12 | 3,118,360 | -0.33(-0.88%) |
Mar 06, 2024 | 38.07 | 38.08 | 37.12 | 37.45 | 4,361,036 | -0.40(-1.05%) |
Mar 05, 2024 | 37.34 | 38.16 | 37.18 | 37.84 | 2,908,741 | +0.45(+1.20%) |
Mar 04, 2024 | 37.70 | 38.04 | 37.26 | 37.40 | 4,862,045 | +0.53(+1.43%) |
Mar 01, 2024 | 37.03 | 37.27 | 36.68 | 36.87 | 9,317,468 | -0.14(-0.38%) |
Feb 29, 2024 | 36.54 | 37.17 | 36.46 | 37.01 | 5,436,025 | +0.57(+1.56%) |
Feb 28, 2024 | 36.53 | 36.85 | 36.25 | 36.44 | 3,388,014 | +0.06(+0.16%) |
Feb 27, 2024 | 37.01 | 37.14 | 36.25 | 36.38 | 3,186,366 | -0.22(-0.60%) |
Feb 26, 2024 | 37.29 | 37.56 | 36.33 | 36.60 | 4,587,123 | -0.27(-0.73%) |
Feb 23, 2024 | 36.62 | 37.17 | 36.19 | 36.87 | 5,799,887 | -0.31(-0.83%) |
Feb 22, 2024 | 36.34 | 37.41 | 35.99 | 37.18 | 6,702,990 | +0.02(+0.05%) |
Feb 21, 2024 | 35.18 | 38.09 | 35.16 | 37.16 | 12,968,798 | +3.56(+10.58%) |
Feb 20, 2024 | 34.47 | 34.47 | 33.42 | 33.60 | 6,033,626 | -0.97(-2.80%) |
Feb 16, 2024 | 34.37 | 34.93 | 33.91 | 34.57 | 4,953,636 | +0.37(+1.07%) |
Feb 15, 2024 | 33.16 | 34.45 | 32.91 | 34.20 | 8,038,303 | +1.52(+4.64%) |
Feb 14, 2024 | 32.46 | 33.32 | 31.80 | 32.68 | 13,864,153 | -1.13(-3.34%) |
Feb 13, 2024 | 34.13 | 34.37 | 33.44 | 33.81 | 6,534,407 | -0.82(-2.38%) |
Feb 12, 2024 | 34.37 | 35.06 | 34.10 | 34.64 | 5,249,099 | +0.59(+1.75%) |
Feb 09, 2024 | 34.21 | 34.53 | 33.92 | 34.04 | 3,647,355 | -0.42(-1.21%) |
Feb 08, 2024 | 33.71 | 34.56 | 33.59 | 34.46 | 4,448,566 | +0.52(+1.52%) |
Feb 07, 2024 | 34.08 | 34.22 | 33.56 | 33.94 | 4,615,084 | +0.00(+0.00%) |
Feb 06, 2024 | 33.83 | 34.33 | 33.63 | 33.94 | 3,274,837 | +0.05(+0.15%) |
Feb 05, 2024 | 34.49 | 34.59 | 33.85 | 33.89 | 4,830,522 | -0.85(-2.45%) |
Feb 02, 2024 | 34.72 | 35.09 | 34.29 | 34.75 | 3,866,695 | -0.02(-0.06%) |