Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 38.44 | 38.63 | 37.30 | 37.51 | 1,484,471 | -0.90(-2.34%) |
Apr 23, 2024 | 37.55 | 38.45 | 37.27 | 38.41 | 1,987,231 | +1.20(+3.22%) |
Apr 22, 2024 | 37.40 | 37.47 | 36.72 | 37.21 | 1,226,146 | +0.23(+0.62%) |
Apr 19, 2024 | 37.32 | 37.77 | 36.60 | 36.98 | 1,640,499 | -0.40(-1.07%) |
Apr 18, 2024 | 37.37 | 37.88 | 37.14 | 37.38 | 4,265,797 | +0.32(+0.86%) |
Apr 17, 2024 | 36.90 | 37.48 | 36.76 | 37.06 | 9,425,824 | -2.05(-5.24%) |
Apr 16, 2024 | 38.94 | 39.16 | 38.57 | 39.11 | 968,639 | -0.17(-0.43%) |
Apr 15, 2024 | 39.89 | 39.95 | 39.15 | 39.28 | 1,803,448 | +0.72(+1.87%) |
Apr 12, 2024 | 39.16 | 39.33 | 38.29 | 38.56 | 797,478 | -0.82(-2.08%) |
Apr 11, 2024 | 38.90 | 39.53 | 38.73 | 39.38 | 919,178 | +0.49(+1.26%) |
Apr 10, 2024 | 38.51 | 39.34 | 38.17 | 38.89 | 1,254,611 | -0.62(-1.57%) |
Apr 09, 2024 | 39.89 | 39.98 | 38.92 | 39.51 | 775,125 | -0.06(-0.15%) |
Apr 08, 2024 | 39.69 | 39.78 | 39.36 | 39.57 | 974,700 | +0.28(+0.71%) |
Apr 05, 2024 | 38.98 | 39.56 | 38.97 | 39.29 | 1,005,438 | +0.48(+1.24%) |
Apr 04, 2024 | 39.52 | 39.66 | 38.63 | 38.81 | 1,530,715 | -0.21(-0.54%) |
Apr 03, 2024 | 38.40 | 39.21 | 38.40 | 39.02 | 1,038,856 | +0.42(+1.09%) |
Apr 02, 2024 | 38.58 | 38.80 | 38.34 | 38.60 | 1,218,077 | -0.30(-0.77%) |
Apr 01, 2024 | 39.23 | 39.23 | 38.78 | 38.90 | 721,993 | -0.37(-0.94%) |
Mar 28, 2024 | 39.61 | 39.32 | 39.31 | 39.27 | 1,041,083 | -0.27(-0.68%) |
Mar 27, 2024 | 38.80 | 39.58 | 38.50 | 39.54 | 1,819,134 | +1.16(+3.02%) |
Mar 26, 2024 | 38.86 | 38.90 | 38.36 | 38.38 | 789,175 | -0.35(-0.90%) |
Mar 25, 2024 | 39.06 | 39.48 | 38.68 | 38.73 | 1,782,371 | -0.17(-0.44%) |
Mar 22, 2024 | 39.18 | 39.18 | 38.67 | 38.90 | 874,757 | -0.10(-0.26%) |
Mar 21, 2024 | 38.59 | 39.18 | 38.41 | 39.00 | 963,239 | +0.71(+1.85%) |
Mar 20, 2024 | 37.98 | 38.39 | 37.58 | 38.29 | 1,032,407 | +0.22(+0.58%) |
Mar 19, 2024 | 37.72 | 38.15 | 37.52 | 38.07 | 1,357,813 | +0.29(+0.77%) |
Mar 18, 2024 | 38.20 | 38.43 | 37.78 | 37.78 | 1,097,924 | -0.27(-0.71%) |
Mar 15, 2024 | 37.88 | 38.45 | 37.87 | 38.05 | 2,250,130 | +0.19(+0.50%) |
Mar 14, 2024 | 38.49 | 38.63 | 37.48 | 37.86 | 1,299,913 | -0.64(-1.66%) |
Mar 13, 2024 | 38.75 | 39.09 | 38.37 | 38.50 | 922,030 | -0.19(-0.49%) |
Mar 12, 2024 | 38.59 | 38.78 | 38.12 | 38.69 | 1,073,205 | +0.10(+0.26%) |
Mar 11, 2024 | 38.70 | 38.92 | 38.30 | 38.59 | 1,348,020 | -0.34(-0.87%) |
Mar 08, 2024 | 39.45 | 39.95 | 38.78 | 38.93 | 1,576,165 | -0.32(-0.82%) |
Mar 07, 2024 | 38.68 | 39.38 | 38.58 | 39.25 | 1,482,459 | +0.87(+2.27%) |
Mar 06, 2024 | 38.38 | 38.70 | 38.15 | 38.38 | 1,142,363 | +0.18(+0.47%) |
Mar 05, 2024 | 38.26 | 38.76 | 37.87 | 38.20 | 1,524,949 | -0.20(-0.52%) |
Mar 04, 2024 | 37.76 | 38.53 | 37.75 | 38.40 | 4,802,241 | +1.04(+2.78%) |
Mar 01, 2024 | 35.27 | 37.43 | 35.27 | 37.36 | 6,439,443 | +2.31(+6.59%) |
Feb 29, 2024 | 34.37 | 35.27 | 33.83 | 35.05 | 3,577,291 | +0.05(+0.14%) |
Feb 28, 2024 | 35.60 | 36.41 | 34.49 | 35.00 | 1,806,772 | -0.72(-2.02%) |
Feb 27, 2024 | 36.04 | 36.16 | 35.44 | 35.72 | 1,127,136 | -0.07(-0.20%) |
Feb 26, 2024 | 35.05 | 35.94 | 35.05 | 35.79 | 938,576 | +0.52(+1.47%) |
Feb 23, 2024 | 35.16 | 35.39 | 34.90 | 35.27 | 1,146,203 | +0.16(+0.46%) |
Feb 22, 2024 | 34.59 | 35.15 | 34.58 | 35.11 | 978,535 | +0.61(+1.77%) |
Feb 21, 2024 | 34.65 | 34.71 | 34.24 | 34.50 | 1,117,830 | -0.15(-0.43%) |
Feb 20, 2024 | 34.38 | 34.73 | 34.27 | 34.65 | 929,348 | -0.27(-0.77%) |
Feb 16, 2024 | 35.33 | 35.53 | 34.91 | 34.92 | 1,008,462 | -0.63(-1.77%) |
Feb 15, 2024 | 35.13 | 35.58 | 34.92 | 35.55 | 976,361 | +0.60(+1.72%) |
Feb 14, 2024 | 34.63 | 35.00 | 34.47 | 34.95 | 743,659 | +0.80(+2.34%) |
Feb 13, 2024 | 34.33 | 34.80 | 33.88 | 34.15 | 1,022,850 | -1.12(-3.18%) |
Feb 12, 2024 | 35.12 | 35.49 | 35.07 | 35.27 | 810,898 | +0.08(+0.23%) |
Feb 09, 2024 | 34.78 | 35.40 | 34.64 | 35.19 | 1,252,982 | +0.32(+0.92%) |
Feb 08, 2024 | 34.27 | 34.91 | 34.06 | 34.87 | 1,463,260 | +0.72(+2.11%) |
Feb 07, 2024 | 33.75 | 34.23 | 33.48 | 34.15 | 1,009,408 | +0.57(+1.70%) |
Feb 06, 2024 | 33.25 | 33.71 | 33.19 | 33.58 | 1,340,650 | +0.27(+0.81%) |
Feb 05, 2024 | 32.94 | 33.40 | 32.78 | 33.31 | 1,205,238 | -0.30(-0.89%) |
Feb 02, 2024 | 32.86 | 33.79 | 32.65 | 33.61 | 1,047,305 | +0.50(+1.51%) |