Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.08 | 42.03 | 41.08 | 41.47 | 1,579,813 | +0.13(+0.31%) |
Apr 29, 2024 | 40.67 | 41.74 | 40.67 | 41.34 | 1,293,211 | +0.80(+1.97%) |
Apr 26, 2024 | 39.84 | 40.87 | 39.63 | 40.55 | 543,148 | +0.82(+2.06%) |
Apr 25, 2024 | 39.22 | 39.81 | 38.79 | 39.73 | 569,146 | +0.26(+0.66%) |
Apr 24, 2024 | 39.34 | 40.65 | 39.21 | 39.47 | 1,057,215 | -0.01(-0.03%) |
Apr 23, 2024 | 39.16 | 39.87 | 39.16 | 39.48 | 512,639 | +0.37(+0.94%) |
Apr 22, 2024 | 38.79 | 39.29 | 38.56 | 39.11 | 765,803 | +0.71(+1.85%) |
Apr 19, 2024 | 38.63 | 39.01 | 38.24 | 38.40 | 681,880 | -0.23(-0.59%) |
Apr 18, 2024 | 39.11 | 39.12 | 38.42 | 38.63 | 709,700 | -0.52(-1.33%) |
Apr 17, 2024 | 39.87 | 39.87 | 39.13 | 39.15 | 929,404 | -0.41(-1.03%) |
Apr 16, 2024 | 39.46 | 39.87 | 39.13 | 39.56 | 647,428 | -0.34(-0.85%) |
Apr 15, 2024 | 40.40 | 40.69 | 39.78 | 39.90 | 1,061,566 | -0.29(-0.72%) |
Apr 12, 2024 | 40.81 | 40.84 | 40.04 | 40.19 | 787,653 | -1.05(-2.54%) |
Apr 11, 2024 | 41.39 | 41.42 | 40.45 | 41.23 | 711,399 | +0.16(+0.39%) |
Apr 10, 2024 | 40.94 | 41.91 | 40.83 | 41.07 | 791,063 | -1.05(-2.49%) |
Apr 09, 2024 | 41.18 | 42.31 | 41.12 | 42.12 | 706,644 | +1.21(+2.95%) |
Apr 08, 2024 | 40.72 | 41.01 | 40.39 | 40.91 | 563,782 | +0.56(+1.39%) |
Apr 05, 2024 | 39.94 | 40.72 | 39.59 | 40.36 | 935,061 | +0.32(+0.80%) |
Apr 04, 2024 | 41.27 | 41.44 | 39.97 | 40.04 | 797,584 | -0.71(-1.74%) |
Apr 03, 2024 | 40.46 | 40.98 | 40.05 | 40.74 | 920,829 | +0.02(+0.05%) |
Apr 02, 2024 | 41.25 | 41.38 | 40.25 | 40.73 | 917,063 | -0.96(-2.30%) |
Apr 01, 2024 | 42.42 | 42.53 | 41.58 | 41.68 | 779,087 | -0.67(-1.58%) |
Mar 28, 2024 | 42.41 | 42.59 | 42.59 | 42.35 | 766,716 | -0.06(-0.14%) |
Mar 27, 2024 | 41.52 | 42.49 | 41.49 | 42.41 | 949,807 | +1.14(+2.76%) |
Mar 26, 2024 | 41.95 | 42.11 | 41.25 | 41.27 | 941,788 | -0.30(-0.72%) |
Mar 25, 2024 | 41.62 | 41.94 | 41.37 | 41.57 | 750,636 | -0.21(-0.50%) |
Mar 22, 2024 | 41.82 | 42.16 | 41.26 | 41.78 | 1,081,463 | -0.08(-0.19%) |
Mar 21, 2024 | 41.60 | 42.08 | 41.27 | 41.86 | 1,176,465 | +0.77(+1.87%) |
Mar 20, 2024 | 41.06 | 41.42 | 40.68 | 41.09 | 911,460 | -0.01(-0.02%) |
Mar 19, 2024 | 40.76 | 41.35 | 40.54 | 41.10 | 2,016,974 | +1.06(+2.64%) |
Mar 18, 2024 | 40.93 | 40.98 | 39.85 | 40.05 | 1,171,271 | -0.61(-1.50%) |
Mar 15, 2024 | 40.52 | 41.00 | 40.39 | 40.66 | 2,069,499 | +0.05(+0.12%) |
Mar 14, 2024 | 40.73 | 42.03 | 40.35 | 40.61 | 1,298,493 | -0.20(-0.49%) |
Mar 13, 2024 | 41.11 | 41.60 | 40.76 | 40.80 | 1,902,299 | -0.43(-1.04%) |
Mar 12, 2024 | 41.03 | 41.28 | 40.65 | 41.23 | 993,599 | +0.41(+1.00%) |
Mar 11, 2024 | 40.92 | 41.43 | 40.62 | 40.82 | 1,194,348 | -0.05(-0.12%) |
Mar 08, 2024 | 41.33 | 41.45 | 40.84 | 40.87 | 1,282,584 | +0.02(+0.05%) |
Mar 07, 2024 | 41.05 | 41.36 | 40.73 | 40.85 | 2,199,905 | -0.07(-0.17%) |
Mar 06, 2024 | 40.38 | 41.04 | 40.02 | 40.92 | 1,347,384 | +0.98(+2.45%) |
Mar 05, 2024 | 39.38 | 40.21 | 39.20 | 39.95 | 2,357,066 | +0.28(+0.70%) |
Mar 04, 2024 | 39.92 | 40.27 | 39.42 | 39.67 | 1,087,268 | -0.10(-0.25%) |
Mar 01, 2024 | 39.60 | 40.28 | 39.04 | 39.77 | 1,118,020 | +0.38(+0.96%) |
Feb 29, 2024 | 38.65 | 39.51 | 38.49 | 39.39 | 1,347,811 | +1.29(+3.38%) |
Feb 28, 2024 | 38.20 | 38.23 | 37.66 | 38.10 | 1,380,590 | -0.41(-1.08%) |
Feb 27, 2024 | 38.75 | 38.93 | 38.46 | 38.51 | 1,346,754 | -0.05(-0.13%) |
Feb 26, 2024 | 39.23 | 39.41 | 38.43 | 38.56 | 1,702,284 | -0.86(-2.17%) |
Feb 23, 2024 | 40.62 | 41.02 | 39.41 | 39.42 | 1,880,511 | -1.27(-3.11%) |
Feb 22, 2024 | 39.58 | 40.89 | 39.49 | 40.69 | 2,350,973 | +1.23(+3.11%) |
Feb 21, 2024 | 38.99 | 39.63 | 38.64 | 39.46 | 2,771,837 | +0.16(+0.41%) |
Feb 20, 2024 | 37.43 | 39.31 | 37.19 | 39.30 | 3,325,996 | +1.31(+3.44%) |
Feb 16, 2024 | 38.09 | 38.22 | 36.37 | 38.00 | 4,255,788 | -0.38(-0.99%) |
Feb 15, 2024 | 36.17 | 40.68 | 36.17 | 38.37 | 4,744,380 | +2.35(+6.53%) |
Feb 14, 2024 | 35.75 | 36.08 | 35.40 | 36.02 | 2,557,729 | +0.83(+2.35%) |
Feb 13, 2024 | 35.45 | 36.28 | 34.86 | 35.20 | 2,388,826 | -1.54(-4.20%) |
Feb 12, 2024 | 36.39 | 37.35 | 36.39 | 36.74 | 4,051,635 | +0.11(+0.30%) |
Feb 09, 2024 | 36.03 | 36.99 | 35.91 | 36.63 | 4,743,032 | +0.72(+2.00%) |
Feb 08, 2024 | 35.46 | 36.38 | 35.45 | 35.91 | 3,501,707 | +0.34(+0.95%) |
Feb 07, 2024 | 35.51 | 36.03 | 35.39 | 35.57 | 1,745,996 | +0.34(+0.96%) |
Feb 06, 2024 | 35.16 | 35.64 | 34.67 | 35.24 | 3,229,136 | +0.05(+0.14%) |
Feb 05, 2024 | 36.27 | 36.27 | 35.06 | 35.19 | 1,781,122 | -1.47(-4.02%) |
Feb 02, 2024 | 36.07 | 36.83 | 35.83 | 36.66 | 942,668 | +0.21(+0.57%) |