Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 40.52 | 41.25 | 40.52 | 41.05 | 5,849,290 | +0.44(+1.08%) |
Apr 26, 2024 | 40.20 | 40.73 | 39.55 | 40.61 | 7,059,913 | +0.20(+0.49%) |
Apr 25, 2024 | 39.40 | 41.04 | 39.21 | 40.41 | 9,379,831 | +0.98(+2.49%) |
Apr 24, 2024 | 38.58 | 39.85 | 37.88 | 39.43 | 11,734,424 | +1.45(+3.82%) |
Apr 23, 2024 | 37.80 | 38.52 | 37.55 | 37.98 | 7,640,210 | +0.01(+0.03%) |
Apr 22, 2024 | 36.49 | 38.15 | 36.45 | 37.97 | 10,531,570 | +1.32(+3.60%) |
Apr 19, 2024 | 36.00 | 36.70 | 35.91 | 36.65 | 4,957,492 | +0.43(+1.19%) |
Apr 18, 2024 | 36.20 | 36.78 | 36.12 | 36.22 | 6,797,212 | +0.18(+0.50%) |
Apr 17, 2024 | 35.95 | 36.77 | 35.91 | 36.04 | 5,246,747 | -0.16(-0.44%) |
Apr 16, 2024 | 36.28 | 36.52 | 35.24 | 36.20 | 4,914,487 | -0.32(-0.88%) |
Apr 15, 2024 | 37.30 | 37.63 | 36.43 | 36.52 | 5,710,980 | -0.73(-1.96%) |
Apr 12, 2024 | 37.73 | 38.41 | 37.13 | 37.25 | 5,580,608 | -0.24(-0.64%) |
Apr 11, 2024 | 37.95 | 37.98 | 36.94 | 37.49 | 6,009,103 | -0.22(-0.58%) |
Apr 10, 2024 | 37.97 | 38.24 | 37.55 | 37.71 | 6,232,504 | -0.24(-0.63%) |
Apr 09, 2024 | 36.94 | 37.95 | 36.94 | 37.95 | 6,560,354 | +1.11(+3.01%) |
Apr 08, 2024 | 36.64 | 37.02 | 36.45 | 36.84 | 4,993,822 | +0.36(+0.99%) |
Apr 05, 2024 | 36.54 | 36.72 | 36.09 | 36.48 | 3,684,324 | -0.28(-0.76%) |
Apr 04, 2024 | 37.76 | 37.84 | 36.66 | 36.76 | 5,666,996 | -0.43(-1.16%) |
Apr 03, 2024 | 36.98 | 37.26 | 36.68 | 37.19 | 5,626,854 | +0.32(+0.87%) |
Apr 02, 2024 | 37.00 | 37.08 | 36.53 | 36.87 | 4,541,336 | -0.24(-0.65%) |
Apr 01, 2024 | 37.33 | 37.50 | 36.60 | 37.11 | 6,531,933 | +0.04(+0.11%) |
Mar 28, 2024 | 36.30 | 37.10 | 37.10 | 37.07 | 9,985,337 | +1.00(+2.77%) |
Mar 27, 2024 | 34.69 | 36.07 | 34.62 | 36.07 | 7,143,640 | +1.12(+3.20%) |
Mar 26, 2024 | 35.04 | 35.29 | 34.75 | 34.95 | 6,988,218 | +0.13(+0.37%) |
Mar 25, 2024 | 34.48 | 34.98 | 34.43 | 34.82 | 6,541,561 | +0.46(+1.34%) |
Mar 22, 2024 | 34.30 | 34.40 | 34.13 | 34.36 | 4,897,496 | +0.00(+0.00%) |
Mar 21, 2024 | 33.95 | 34.41 | 33.78 | 34.36 | 5,737,333 | +0.54(+1.60%) |
Mar 20, 2024 | 33.23 | 34.00 | 33.17 | 33.82 | 7,017,309 | +0.26(+0.77%) |
Mar 19, 2024 | 33.28 | 33.80 | 33.20 | 33.56 | 7,376,441 | +0.16(+0.48%) |
Mar 18, 2024 | 33.68 | 33.87 | 33.31 | 33.40 | 5,769,629 | -0.03(-0.09%) |
Mar 15, 2024 | 33.89 | 34.06 | 32.99 | 33.43 | 23,944,072 | -0.35(-1.04%) |
Mar 14, 2024 | 34.30 | 34.30 | 33.20 | 33.78 | 11,838,274 | -0.23(-0.68%) |
Mar 13, 2024 | 34.38 | 34.52 | 33.99 | 34.01 | 11,278,929 | -0.51(-1.48%) |
Mar 12, 2024 | 34.78 | 34.89 | 33.82 | 34.52 | 12,831,099 | -0.09(-0.26%) |
Mar 11, 2024 | 34.90 | 35.47 | 33.63 | 34.61 | 28,479,160 | -2.91(-7.76%) |
Mar 08, 2024 | 37.40 | 37.73 | 37.09 | 37.52 | 2,788,376 | +0.26(+0.70%) |
Mar 07, 2024 | 37.71 | 37.84 | 37.17 | 37.26 | 3,106,393 | -0.33(-0.88%) |
Mar 06, 2024 | 38.22 | 38.23 | 37.27 | 37.59 | 4,344,300 | -0.40(-1.05%) |
Mar 05, 2024 | 37.48 | 38.31 | 37.32 | 37.99 | 2,897,578 | +0.45(+1.20%) |
Mar 04, 2024 | 37.85 | 38.19 | 37.40 | 37.54 | 4,843,386 | +0.53(+1.43%) |
Mar 01, 2024 | 37.17 | 37.41 | 36.82 | 37.01 | 9,281,710 | -0.14(-0.38%) |
Feb 29, 2024 | 36.68 | 37.31 | 36.60 | 37.15 | 5,415,163 | +0.57(+1.56%) |
Feb 28, 2024 | 36.67 | 36.99 | 36.39 | 36.58 | 3,375,012 | +0.06(+0.16%) |
Feb 27, 2024 | 37.15 | 37.28 | 36.39 | 36.52 | 3,174,138 | -0.22(-0.60%) |
Feb 26, 2024 | 37.43 | 37.70 | 36.47 | 36.74 | 4,569,519 | -0.27(-0.73%) |
Feb 23, 2024 | 36.76 | 37.31 | 36.33 | 37.01 | 5,777,629 | -0.31(-0.83%) |
Feb 22, 2024 | 36.48 | 37.55 | 36.13 | 37.32 | 6,677,266 | +0.02(+0.05%) |
Feb 21, 2024 | 35.32 | 38.24 | 35.30 | 37.30 | 12,919,028 | +3.57(+10.58%) |
Feb 20, 2024 | 34.60 | 34.60 | 33.55 | 33.73 | 6,010,471 | -0.97(-2.80%) |
Feb 16, 2024 | 34.50 | 35.06 | 34.04 | 34.70 | 4,934,626 | +0.37(+1.07%) |
Feb 15, 2024 | 33.29 | 34.59 | 33.04 | 34.33 | 8,007,454 | +1.52(+4.64%) |
Feb 14, 2024 | 32.58 | 33.45 | 31.92 | 32.81 | 13,810,946 | -1.13(-3.34%) |
Feb 13, 2024 | 34.26 | 34.50 | 33.57 | 33.94 | 6,509,330 | -0.83(-2.38%) |
Feb 12, 2024 | 34.50 | 35.20 | 34.23 | 34.77 | 5,228,954 | +0.60(+1.75%) |
Feb 09, 2024 | 34.34 | 34.66 | 34.05 | 34.17 | 3,633,358 | -0.42(-1.21%) |
Feb 08, 2024 | 33.84 | 34.69 | 33.72 | 34.59 | 4,431,493 | +0.52(+1.52%) |
Feb 07, 2024 | 34.21 | 34.35 | 33.69 | 34.07 | 4,597,373 | +0.00(+0.00%) |
Feb 06, 2024 | 33.96 | 34.46 | 33.76 | 34.07 | 3,262,269 | +0.05(+0.15%) |
Feb 05, 2024 | 34.62 | 34.72 | 33.98 | 34.02 | 4,811,984 | -0.86(-2.45%) |
Feb 02, 2024 | 34.85 | 35.23 | 34.42 | 34.88 | 3,851,855 | -0.02(-0.06%) |