Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 39.90 | 40.94 | 39.69 | 40.61 | 542,283 | +0.82(+2.06%) |
Apr 25, 2024 | 39.28 | 39.88 | 38.85 | 39.79 | 568,240 | +0.26(+0.66%) |
Apr 24, 2024 | 39.40 | 40.71 | 39.27 | 39.53 | 1,055,532 | -0.01(-0.03%) |
Apr 23, 2024 | 39.22 | 39.93 | 39.22 | 39.54 | 511,823 | +0.37(+0.94%) |
Apr 22, 2024 | 38.85 | 39.35 | 38.62 | 39.17 | 764,584 | +0.71(+1.85%) |
Apr 19, 2024 | 38.69 | 39.07 | 38.30 | 38.46 | 680,794 | -0.23(-0.59%) |
Apr 18, 2024 | 39.17 | 39.18 | 38.48 | 38.69 | 708,570 | -0.52(-1.33%) |
Apr 17, 2024 | 39.93 | 39.93 | 39.19 | 39.21 | 927,924 | -0.41(-1.03%) |
Apr 16, 2024 | 39.52 | 39.93 | 39.19 | 39.62 | 646,397 | -0.34(-0.85%) |
Apr 15, 2024 | 40.46 | 40.75 | 39.84 | 39.96 | 1,059,876 | -0.29(-0.72%) |
Apr 12, 2024 | 40.88 | 40.91 | 40.10 | 40.25 | 786,399 | -1.05(-2.54%) |
Apr 11, 2024 | 41.46 | 41.49 | 40.52 | 41.30 | 710,266 | +0.16(+0.39%) |
Apr 10, 2024 | 41.01 | 41.98 | 40.90 | 41.14 | 789,804 | -1.05(-2.49%) |
Apr 09, 2024 | 41.25 | 42.38 | 41.19 | 42.19 | 705,519 | +1.21(+2.95%) |
Apr 08, 2024 | 40.78 | 41.08 | 40.45 | 40.98 | 562,885 | +0.56(+1.39%) |
Apr 05, 2024 | 40.00 | 40.78 | 39.65 | 40.42 | 933,572 | +0.32(+0.80%) |
Apr 04, 2024 | 41.34 | 41.51 | 40.03 | 40.10 | 796,314 | -0.71(-1.74%) |
Apr 03, 2024 | 40.52 | 41.05 | 40.11 | 40.81 | 919,363 | +0.02(+0.05%) |
Apr 02, 2024 | 41.32 | 41.45 | 40.31 | 40.79 | 915,603 | -0.96(-2.30%) |
Apr 01, 2024 | 42.49 | 42.60 | 41.65 | 41.75 | 777,847 | -0.67(-1.58%) |
Mar 28, 2024 | 42.48 | 42.66 | 42.66 | 42.42 | 765,495 | -0.06(-0.14%) |
Mar 27, 2024 | 41.59 | 42.56 | 41.55 | 42.48 | 948,295 | +1.14(+2.76%) |
Mar 26, 2024 | 42.02 | 42.18 | 41.32 | 41.34 | 940,288 | -0.30(-0.72%) |
Mar 25, 2024 | 41.69 | 42.01 | 41.44 | 41.64 | 749,441 | -0.21(-0.50%) |
Mar 22, 2024 | 41.89 | 42.23 | 41.33 | 41.85 | 1,079,741 | -0.08(-0.19%) |
Mar 21, 2024 | 41.67 | 42.15 | 41.34 | 41.93 | 1,174,592 | +0.77(+1.87%) |
Mar 20, 2024 | 41.13 | 41.49 | 40.74 | 41.16 | 910,009 | -0.01(-0.02%) |
Mar 19, 2024 | 40.82 | 41.42 | 40.60 | 41.17 | 2,013,762 | +1.06(+2.64%) |
Mar 18, 2024 | 41.00 | 41.05 | 39.91 | 40.11 | 1,169,406 | -0.61(-1.50%) |
Mar 15, 2024 | 40.58 | 41.07 | 40.45 | 40.72 | 2,066,203 | +0.05(+0.12%) |
Mar 14, 2024 | 40.79 | 42.10 | 40.41 | 40.67 | 1,296,425 | -0.20(-0.49%) |
Mar 13, 2024 | 41.18 | 41.67 | 40.82 | 40.87 | 1,899,270 | -0.43(-1.04%) |
Mar 12, 2024 | 41.10 | 41.35 | 40.71 | 41.30 | 992,017 | +0.41(+1.00%) |
Mar 11, 2024 | 40.99 | 41.50 | 40.68 | 40.89 | 1,192,446 | -0.05(-0.12%) |
Mar 08, 2024 | 41.40 | 41.52 | 40.91 | 40.94 | 1,280,542 | +0.02(+0.05%) |
Mar 07, 2024 | 41.12 | 41.42 | 40.80 | 40.92 | 2,196,402 | -0.07(-0.17%) |
Mar 06, 2024 | 40.44 | 41.11 | 40.08 | 40.99 | 1,345,238 | +0.98(+2.45%) |
Mar 05, 2024 | 39.44 | 40.27 | 39.26 | 40.01 | 2,353,312 | +0.28(+0.70%) |
Mar 04, 2024 | 39.98 | 40.33 | 39.48 | 39.73 | 1,085,537 | -0.10(-0.25%) |
Mar 01, 2024 | 39.66 | 40.34 | 39.10 | 39.83 | 1,116,240 | +0.38(+0.96%) |
Feb 29, 2024 | 38.71 | 39.57 | 38.55 | 39.45 | 1,345,665 | +1.29(+3.38%) |
Feb 28, 2024 | 38.26 | 38.29 | 37.72 | 38.16 | 1,378,392 | -0.42(-1.08%) |
Feb 27, 2024 | 38.81 | 38.99 | 38.53 | 38.58 | 1,344,609 | -0.05(-0.13%) |
Feb 26, 2024 | 39.29 | 39.47 | 38.50 | 38.62 | 1,699,573 | -0.86(-2.17%) |
Feb 23, 2024 | 40.68 | 41.09 | 39.47 | 39.48 | 1,877,516 | -1.27(-3.11%) |
Feb 22, 2024 | 39.64 | 40.95 | 39.55 | 40.75 | 2,347,228 | +1.23(+3.11%) |
Feb 21, 2024 | 39.05 | 39.69 | 38.70 | 39.52 | 2,767,423 | +0.16(+0.41%) |
Feb 20, 2024 | 37.49 | 39.37 | 37.25 | 39.36 | 3,320,698 | +1.31(+3.44%) |
Feb 16, 2024 | 38.15 | 38.29 | 36.43 | 38.06 | 4,249,010 | -0.38(-0.99%) |
Feb 15, 2024 | 36.23 | 40.74 | 36.23 | 38.44 | 4,736,824 | +2.36(+6.53%) |
Feb 14, 2024 | 35.81 | 36.14 | 35.46 | 36.08 | 2,553,655 | +0.83(+2.35%) |
Feb 13, 2024 | 35.51 | 36.34 | 34.91 | 35.25 | 2,385,022 | -1.55(-4.20%) |
Feb 12, 2024 | 36.45 | 37.41 | 36.45 | 36.80 | 4,045,182 | +0.11(+0.30%) |
Feb 09, 2024 | 36.09 | 37.05 | 35.97 | 36.69 | 4,735,478 | +0.72(+2.00%) |
Feb 08, 2024 | 35.52 | 36.44 | 35.51 | 35.97 | 3,496,130 | +0.34(+0.95%) |
Feb 07, 2024 | 35.57 | 36.09 | 35.45 | 35.63 | 1,743,215 | +0.34(+0.96%) |
Feb 06, 2024 | 35.21 | 35.70 | 34.72 | 35.29 | 3,223,993 | +0.05(+0.14%) |
Feb 05, 2024 | 36.33 | 36.33 | 35.11 | 35.24 | 1,778,285 | -1.48(-4.02%) |
Feb 02, 2024 | 36.13 | 36.89 | 35.89 | 36.72 | 941,167 | +0.21(+0.57%) |