Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 38.58 | 39.21 | 38.41 | 38.79 | 7,108,042 | -0.05(-0.13%) |
Apr 23, 2024 | 37.98 | 39.20 | 37.80 | 38.84 | 10,596,895 | +0.78(+2.05%) |
Apr 22, 2024 | 35.84 | 38.30 | 35.84 | 38.06 | 12,580,425 | +1.26(+3.42%) |
Apr 19, 2024 | 35.80 | 36.84 | 35.65 | 36.80 | 10,359,632 | +1.09(+3.05%) |
Apr 18, 2024 | 35.83 | 35.98 | 35.46 | 35.71 | 5,755,480 | +0.05(+0.14%) |
Apr 17, 2024 | 35.79 | 35.93 | 35.09 | 35.66 | 9,211,324 | +0.02(+0.06%) |
Apr 16, 2024 | 36.37 | 36.58 | 35.36 | 35.64 | 12,902,686 | -1.06(-2.89%) |
Apr 15, 2024 | 37.20 | 37.67 | 36.44 | 36.70 | 11,227,677 | -0.07(-0.19%) |
Apr 12, 2024 | 36.71 | 37.02 | 36.62 | 36.77 | 7,875,076 | -0.53(-1.42%) |
Apr 11, 2024 | 37.39 | 37.49 | 36.65 | 37.30 | 10,603,063 | -0.20(-0.53%) |
Apr 10, 2024 | 38.31 | 38.31 | 37.08 | 37.50 | 14,315,527 | -1.47(-3.77%) |
Apr 09, 2024 | 39.12 | 39.23 | 38.44 | 38.97 | 5,676,876 | +0.12(+0.31%) |
Apr 08, 2024 | 38.39 | 39.07 | 38.22 | 38.85 | 6,877,879 | +0.76(+2.00%) |
Apr 05, 2024 | 37.59 | 38.24 | 37.57 | 38.09 | 6,167,530 | +0.15(+0.40%) |
Apr 04, 2024 | 38.57 | 38.67 | 37.78 | 37.94 | 8,147,223 | -0.01(-0.03%) |
Apr 03, 2024 | 37.88 | 38.23 | 37.78 | 37.95 | 7,723,432 | +0.06(+0.16%) |
Apr 02, 2024 | 38.12 | 38.14 | 37.65 | 37.89 | 10,088,797 | -0.48(-1.25%) |
Apr 01, 2024 | 38.92 | 39.08 | 38.32 | 38.37 | 5,420,994 | -0.61(-1.56%) |
Mar 28, 2024 | 38.83 | 39.01 | 38.73 | 38.98 | 8,405,609 | +0.39(+1.01%) |
Mar 27, 2024 | 37.76 | 38.61 | 37.76 | 38.59 | 6,268,567 | +0.99(+2.63%) |
Mar 26, 2024 | 37.82 | 37.89 | 37.45 | 37.60 | 7,080,383 | +0.00(+0.00%) |
Mar 25, 2024 | 37.61 | 38.02 | 37.44 | 37.60 | 5,454,292 | -0.09(-0.24%) |
Mar 22, 2024 | 38.27 | 38.55 | 37.57 | 37.69 | 9,230,595 | -0.36(-0.95%) |
Mar 21, 2024 | 37.02 | 38.09 | 37.02 | 38.05 | 13,598,155 | +1.23(+3.34%) |
Mar 20, 2024 | 35.41 | 36.88 | 35.35 | 36.82 | 8,681,314 | +1.12(+3.14%) |
Mar 19, 2024 | 35.12 | 35.71 | 35.06 | 35.70 | 9,701,829 | +0.77(+2.20%) |
Mar 18, 2024 | 35.00 | 35.14 | 34.51 | 34.93 | 7,495,964 | +0.07(+0.20%) |
Mar 15, 2024 | 34.58 | 35.43 | 34.58 | 34.86 | 17,477,472 | -0.16(-0.46%) |
Mar 14, 2024 | 36.00 | 36.29 | 34.69 | 35.02 | 12,116,930 | -1.43(-3.92%) |
Mar 13, 2024 | 36.99 | 37.35 | 36.31 | 36.45 | 7,079,649 | -0.48(-1.30%) |
Mar 12, 2024 | 37.30 | 37.31 | 36.66 | 36.93 | 7,532,847 | -0.30(-0.81%) |
Mar 11, 2024 | 37.25 | 37.48 | 36.89 | 37.23 | 5,987,651 | -0.21(-0.56%) |
Mar 08, 2024 | 37.13 | 37.52 | 36.64 | 37.44 | 11,929,009 | +0.52(+1.41%) |
Mar 07, 2024 | 37.79 | 37.83 | 36.80 | 36.92 | 9,949,620 | -0.35(-0.94%) |
Mar 06, 2024 | 37.17 | 37.63 | 36.60 | 37.27 | 13,403,883 | +0.20(+0.54%) |
Mar 05, 2024 | 35.98 | 37.48 | 35.94 | 37.07 | 11,247,286 | +0.90(+2.49%) |
Mar 04, 2024 | 35.37 | 36.52 | 35.37 | 36.17 | 9,492,471 | +0.91(+2.58%) |
Mar 01, 2024 | 34.97 | 35.76 | 34.55 | 35.26 | 14,112,296 | +0.28(+0.80%) |
Feb 29, 2024 | 35.23 | 35.44 | 34.77 | 34.98 | 12,178,203 | +0.17(+0.49%) |
Feb 28, 2024 | 34.72 | 35.20 | 34.64 | 34.81 | 5,512,107 | -0.07(-0.20%) |
Feb 27, 2024 | 34.71 | 35.20 | 34.65 | 34.88 | 8,037,774 | +0.35(+1.01%) |
Feb 26, 2024 | 35.08 | 35.27 | 34.26 | 34.53 | 10,381,223 | -0.71(-2.01%) |
Feb 23, 2024 | 35.73 | 35.78 | 35.20 | 35.24 | 7,977,231 | -0.40(-1.12%) |
Feb 22, 2024 | 36.08 | 36.16 | 35.44 | 35.64 | 8,455,372 | -0.13(-0.36%) |
Feb 21, 2024 | 35.23 | 35.84 | 34.80 | 35.77 | 8,221,654 | +0.21(+0.59%) |
Feb 20, 2024 | 35.63 | 36.11 | 35.46 | 35.56 | 12,206,581 | -0.54(-1.50%) |
Feb 16, 2024 | 36.07 | 36.46 | 35.76 | 36.10 | 7,832,208 | -0.23(-0.63%) |
Feb 15, 2024 | 35.67 | 36.51 | 35.50 | 36.33 | 10,091,610 | +0.92(+2.60%) |
Feb 14, 2024 | 35.32 | 35.57 | 34.87 | 35.41 | 9,162,816 | +0.47(+1.35%) |
Feb 13, 2024 | 35.38 | 35.47 | 34.23 | 34.94 | 12,820,994 | -1.07(-2.97%) |
Feb 12, 2024 | 35.78 | 36.48 | 35.69 | 36.01 | 7,016,443 | +0.17(+0.47%) |
Feb 09, 2024 | 35.36 | 36.07 | 34.88 | 35.84 | 10,079,276 | +0.33(+0.93%) |
Feb 08, 2024 | 35.20 | 35.67 | 35.14 | 35.51 | 7,589,837 | +0.02(+0.06%) |
Feb 07, 2024 | 35.89 | 36.04 | 34.64 | 35.49 | 9,038,483 | -0.24(-0.66%) |
Feb 06, 2024 | 35.77 | 35.96 | 35.35 | 35.73 | 7,412,772 | +0.00(+0.00%) |
Feb 05, 2024 | 35.96 | 36.04 | 35.29 | 35.73 | 10,738,439 | -0.53(-1.47%) |
Feb 02, 2024 | 35.75 | 36.36 | 35.44 | 36.26 | 11,655,312 | +0.29(+0.79%) |