Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 42.55 | 42.72 | 42.08 | 42.09 | 3,526,352 | +1.35(+3.32%) |
Apr 29, 2024 | 40.78 | 40.90 | 40.67 | 40.74 | 1,676,395 | +0.27(+0.67%) |
Apr 26, 2024 | 40.42 | 40.54 | 40.21 | 40.47 | 1,452,435 | +0.09(+0.22%) |
Apr 25, 2024 | 39.93 | 40.46 | 39.91 | 40.38 | 1,828,725 | +0.12(+0.29%) |
Apr 24, 2024 | 40.22 | 40.33 | 40.06 | 40.27 | 1,610,216 | -0.19(-0.48%) |
Apr 23, 2024 | 40.15 | 40.50 | 40.12 | 40.46 | 1,639,653 | +0.26(+0.65%) |
Apr 22, 2024 | 39.86 | 40.31 | 39.79 | 40.20 | 2,181,753 | +1.06(+2.71%) |
Apr 19, 2024 | 38.69 | 39.18 | 38.63 | 39.14 | 1,722,759 | +0.13(+0.32%) |
Apr 18, 2024 | 38.89 | 39.09 | 38.78 | 39.01 | 1,599,549 | +0.40(+1.03%) |
Apr 17, 2024 | 38.76 | 38.88 | 38.42 | 38.62 | 1,782,097 | +0.32(+0.83%) |
Apr 16, 2024 | 38.47 | 38.51 | 38.11 | 38.30 | 2,996,529 | -0.89(-2.27%) |
Apr 15, 2024 | 39.86 | 39.99 | 39.10 | 39.18 | 2,549,960 | -0.06(-0.15%) |
Apr 12, 2024 | 39.66 | 39.80 | 39.17 | 39.24 | 3,492,771 | -0.31(-0.78%) |
Apr 11, 2024 | 39.54 | 39.65 | 39.14 | 39.55 | 2,132,199 | -0.83(-2.06%) |
Apr 10, 2024 | 40.14 | 40.44 | 40.03 | 40.38 | 3,872,545 | +0.63(+1.58%) |
Apr 09, 2024 | 39.83 | 39.92 | 39.54 | 39.75 | 1,998,931 | +0.14(+0.37%) |
Apr 08, 2024 | 39.47 | 39.66 | 39.37 | 39.61 | 1,608,007 | +0.28(+0.71%) |
Apr 05, 2024 | 39.03 | 39.33 | 38.89 | 39.33 | 1,453,659 | +0.53(+1.37%) |
Apr 04, 2024 | 39.49 | 39.56 | 38.75 | 38.80 | 3,106,127 | +0.04(+0.10%) |
Apr 03, 2024 | 38.24 | 38.81 | 38.20 | 38.76 | 1,941,879 | +0.78(+2.06%) |
Apr 02, 2024 | 37.79 | 37.99 | 37.71 | 37.98 | 1,427,901 | +0.01(+0.03%) |
Apr 01, 2024 | 38.03 | 38.10 | 37.75 | 37.97 | 1,361,422 | -0.05(-0.13%) |
Mar 28, 2024 | 38.21 | 37.98 | 37.98 | 38.02 | 1,842,108 | +0.36(+0.95%) |
Mar 27, 2024 | 37.72 | 37.82 | 37.61 | 37.66 | 2,392,210 | -0.69(-1.79%) |
Mar 26, 2024 | 38.35 | 38.45 | 38.31 | 38.34 | 2,064,947 | +0.17(+0.46%) |
Mar 25, 2024 | 38.08 | 38.33 | 38.08 | 38.17 | 1,718,597 | +0.00(+0.00%) |
Mar 22, 2024 | 38.34 | 38.38 | 38.13 | 38.17 | 1,365,199 | +0.02(+0.05%) |
Mar 21, 2024 | 38.06 | 38.38 | 38.04 | 38.15 | 2,564,372 | +0.42(+1.13%) |
Mar 20, 2024 | 37.07 | 37.73 | 37.04 | 37.73 | 2,440,289 | +0.54(+1.45%) |
Mar 19, 2024 | 37.06 | 37.25 | 37.03 | 37.19 | 1,339,703 | +0.08(+0.21%) |
Mar 18, 2024 | 37.38 | 37.38 | 37.05 | 37.11 | 2,004,581 | +0.20(+0.55%) |
Mar 15, 2024 | 36.79 | 36.98 | 36.74 | 36.91 | 2,322,649 | +0.66(+1.81%) |
Mar 14, 2024 | 36.43 | 36.52 | 36.10 | 36.25 | 1,438,722 | -0.44(-1.21%) |
Mar 13, 2024 | 36.82 | 36.89 | 36.50 | 36.69 | 2,113,214 | -0.02(-0.05%) |
Mar 12, 2024 | 36.68 | 36.78 | 36.55 | 36.71 | 2,494,622 | +0.85(+2.37%) |
Mar 11, 2024 | 35.77 | 35.93 | 35.67 | 35.86 | 2,558,915 | -0.30(-0.83%) |
Mar 08, 2024 | 36.29 | 36.43 | 36.08 | 36.16 | 1,953,139 | -0.42(-1.16%) |
Mar 07, 2024 | 36.54 | 36.73 | 36.42 | 36.59 | 2,272,062 | +0.19(+0.53%) |
Mar 06, 2024 | 36.32 | 36.49 | 36.18 | 36.39 | 3,635,086 | +0.28(+0.77%) |
Mar 05, 2024 | 35.93 | 36.29 | 35.93 | 36.12 | 2,384,919 | +0.14(+0.39%) |
Mar 04, 2024 | 35.89 | 36.09 | 35.88 | 35.98 | 2,290,297 | -0.19(-0.51%) |
Mar 01, 2024 | 36.24 | 36.33 | 35.99 | 36.16 | 2,377,952 | -0.19(-0.51%) |
Feb 29, 2024 | 36.42 | 36.47 | 35.99 | 36.35 | 4,491,007 | +0.64(+1.79%) |
Feb 28, 2024 | 36.00 | 36.09 | 35.57 | 35.71 | 4,601,199 | +0.12(+0.34%) |
Feb 27, 2024 | 35.65 | 35.72 | 35.55 | 35.59 | 3,158,345 | +0.26(+0.74%) |
Feb 26, 2024 | 35.36 | 35.43 | 35.10 | 35.33 | 2,158,480 | -0.11(-0.31%) |
Feb 23, 2024 | 35.41 | 35.54 | 35.29 | 35.44 | 2,496,075 | +0.45(+1.30%) |
Feb 22, 2024 | 34.71 | 35.04 | 34.64 | 34.98 | 4,679,829 | +0.45(+1.32%) |
Feb 21, 2024 | 34.78 | 34.92 | 34.43 | 34.53 | 8,884,635 | -3.37(-8.89%) |
Feb 20, 2024 | 37.79 | 37.97 | 37.77 | 37.90 | 1,861,556 | +0.49(+1.31%) |
Feb 16, 2024 | 37.33 | 37.53 | 37.20 | 37.40 | 1,966,041 | +0.42(+1.13%) |
Feb 15, 2024 | 36.62 | 37.00 | 36.56 | 36.99 | 1,567,269 | +0.54(+1.48%) |
Feb 14, 2024 | 36.38 | 36.53 | 36.23 | 36.45 | 1,963,612 | +0.59(+1.66%) |
Feb 13, 2024 | 36.14 | 36.16 | 35.66 | 35.86 | 2,433,018 | -0.17(-0.46%) |
Feb 12, 2024 | 35.80 | 36.14 | 35.80 | 36.02 | 1,562,778 | -0.19(-0.51%) |
Feb 09, 2024 | 36.10 | 36.21 | 35.90 | 36.21 | 1,417,641 | -0.20(-0.56%) |
Feb 08, 2024 | 36.57 | 36.67 | 36.33 | 36.41 | 2,029,125 | -0.65(-1.75%) |
Feb 07, 2024 | 37.15 | 37.18 | 36.88 | 37.06 | 2,123,645 | -0.04(-0.10%) |
Feb 06, 2024 | 37.00 | 37.29 | 36.94 | 37.10 | 2,296,345 | +0.60(+1.65%) |
Feb 05, 2024 | 36.50 | 36.57 | 36.24 | 36.50 | 1,936,333 | -0.01(-0.03%) |
Feb 02, 2024 | 36.53 | 36.63 | 36.30 | 36.50 | 2,093,788 | -0.14(-0.38%) |