Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.12 | 37.44 | 36.76 | 36.79 | 30,467,270 | -0.54(-1.44%) |
Apr 29, 2024 | 37.61 | 37.83 | 37.22 | 37.32 | 26,722,542 | -0.28(-0.74%) |
Apr 26, 2024 | 37.70 | 38.08 | 37.55 | 37.60 | 28,843,170 | -0.08(-0.21%) |
Apr 25, 2024 | 37.70 | 38.04 | 37.15 | 37.68 | 41,354,440 | -0.41(-1.07%) |
Apr 24, 2024 | 37.79 | 38.26 | 37.77 | 38.09 | 28,918,128 | -0.05(-0.13%) |
Apr 23, 2024 | 37.71 | 38.19 | 37.60 | 38.14 | 39,810,696 | +0.64(+1.70%) |
Apr 22, 2024 | 36.78 | 37.68 | 36.65 | 37.50 | 44,125,968 | +0.76(+2.06%) |
Apr 19, 2024 | 35.88 | 36.90 | 35.84 | 36.75 | 56,615,948 | +1.19(+3.35%) |
Apr 18, 2024 | 35.33 | 35.77 | 34.97 | 35.55 | 44,772,924 | +0.54(+1.53%) |
Apr 17, 2024 | 34.68 | 35.53 | 34.54 | 35.02 | 66,351,276 | +0.55(+1.59%) |
Apr 16, 2024 | 35.88 | 35.95 | 33.94 | 34.47 | 96,599,208 | -1.26(-3.53%) |
Apr 15, 2024 | 36.11 | 36.54 | 35.54 | 35.73 | 44,646,376 | +0.16(+0.45%) |
Apr 12, 2024 | 35.59 | 35.87 | 35.32 | 35.57 | 47,582,596 | -0.56(-1.54%) |
Apr 11, 2024 | 36.53 | 36.53 | 35.83 | 36.13 | 38,811,956 | -0.30(-0.82%) |
Apr 10, 2024 | 36.96 | 37.00 | 36.33 | 36.43 | 37,836,228 | -1.07(-2.86%) |
Apr 09, 2024 | 37.28 | 37.54 | 36.98 | 37.50 | 31,161,900 | +0.23(+0.61%) |
Apr 08, 2024 | 36.98 | 37.35 | 36.91 | 37.27 | 29,648,084 | +0.39(+1.05%) |
Apr 05, 2024 | 36.59 | 37.11 | 36.51 | 36.89 | 31,011,070 | +0.19(+0.51%) |
Apr 04, 2024 | 37.47 | 37.73 | 36.65 | 36.70 | 43,185,120 | -0.52(-1.39%) |
Apr 03, 2024 | 37.17 | 37.79 | 37.04 | 37.21 | 33,526,436 | +0.14(+0.38%) |
Apr 02, 2024 | 36.97 | 37.35 | 36.94 | 37.07 | 35,014,208 | -0.22(-0.59%) |
Apr 01, 2024 | 37.71 | 38.12 | 37.21 | 37.29 | 34,110,976 | -0.40(-1.05%) |
Mar 28, 2024 | 37.49 | 37.77 | 37.69 | 37.69 | 42,526,464 | +0.11(+0.29%) |
Mar 27, 2024 | 37.02 | 37.62 | 37.01 | 37.58 | 36,560,636 | +0.72(+1.94%) |
Mar 26, 2024 | 36.78 | 37.01 | 36.58 | 36.87 | 33,873,932 | +0.23(+0.62%) |
Mar 25, 2024 | 36.88 | 37.05 | 36.62 | 36.64 | 30,658,130 | -0.19(-0.51%) |
Mar 22, 2024 | 37.18 | 37.38 | 36.78 | 36.83 | 29,177,508 | -0.46(-1.23%) |
Mar 21, 2024 | 36.71 | 37.37 | 36.66 | 37.28 | 43,587,008 | +0.76(+2.07%) |
Mar 20, 2024 | 35.62 | 36.66 | 35.51 | 36.53 | 40,755,900 | +0.72(+2.00%) |
Mar 19, 2024 | 35.67 | 36.17 | 35.64 | 35.81 | 46,393,228 | +0.02(+0.06%) |
Mar 18, 2024 | 35.44 | 35.87 | 35.18 | 35.79 | 50,922,644 | +0.60(+1.69%) |
Mar 15, 2024 | 35.07 | 35.79 | 35.03 | 35.20 | 70,070,000 | -0.28(-0.78%) |
Mar 14, 2024 | 35.70 | 36.00 | 35.27 | 35.47 | 40,418,928 | -0.39(-1.08%) |
Mar 13, 2024 | 35.74 | 36.22 | 35.74 | 35.86 | 38,516,416 | +0.12(+0.33%) |
Mar 12, 2024 | 35.68 | 35.93 | 35.56 | 35.74 | 29,430,160 | +0.07(+0.20%) |
Mar 11, 2024 | 35.18 | 35.71 | 35.06 | 35.67 | 34,344,432 | +0.29(+0.81%) |
Mar 08, 2024 | 35.65 | 35.91 | 35.29 | 35.38 | 43,030,076 | -0.03(-0.08%) |
Mar 07, 2024 | 35.38 | 35.68 | 35.04 | 35.41 | 36,106,420 | +0.21(+0.59%) |
Mar 06, 2024 | 35.43 | 35.57 | 34.86 | 35.21 | 49,443,000 | +0.03(+0.08%) |
Mar 05, 2024 | 34.72 | 35.50 | 34.66 | 35.18 | 47,871,896 | +0.24(+0.68%) |
Mar 04, 2024 | 34.08 | 35.21 | 34.04 | 34.94 | 49,426,408 | +0.80(+2.33%) |
Mar 01, 2024 | 34.32 | 34.44 | 33.83 | 34.14 | 38,687,872 | -0.17(-0.49%) |
Feb 29, 2024 | 34.12 | 34.44 | 33.94 | 34.31 | 44,118,520 | +0.45(+1.32%) |
Feb 28, 2024 | 33.78 | 34.15 | 33.67 | 33.86 | 40,057,596 | +0.03(+0.09%) |
Feb 27, 2024 | 33.29 | 33.98 | 33.27 | 33.83 | 41,078,372 | +0.66(+1.99%) |
Feb 26, 2024 | 33.35 | 33.78 | 33.09 | 33.17 | 31,528,972 | -0.31(-0.91%) |
Feb 23, 2024 | 33.29 | 33.61 | 33.05 | 33.48 | 30,988,882 | +0.31(+0.92%) |
Feb 22, 2024 | 32.94 | 33.63 | 32.94 | 33.17 | 43,309,008 | -0.09(-0.27%) |
Feb 21, 2024 | 32.93 | 33.30 | 32.74 | 33.26 | 38,346,812 | -0.26(-0.77%) |
Feb 20, 2024 | 33.34 | 33.65 | 33.34 | 33.52 | 30,749,822 | -0.13(-0.38%) |
Feb 16, 2024 | 33.48 | 33.71 | 32.07 | 33.65 | 33,733,768 | +0.02(+0.06%) |
Feb 15, 2024 | 32.89 | 33.79 | 32.89 | 33.63 | 42,197,780 | +0.93(+2.84%) |
Feb 14, 2024 | 32.55 | 32.75 | 32.44 | 32.70 | 28,335,248 | +0.38(+1.16%) |
Feb 13, 2024 | 32.69 | 32.88 | 31.93 | 32.32 | 44,341,120 | -0.86(-2.59%) |
Feb 12, 2024 | 32.57 | 33.53 | 32.55 | 33.18 | 34,589,628 | +0.54(+1.66%) |
Feb 09, 2024 | 32.67 | 32.82 | 32.41 | 32.64 | 36,652,408 | -0.05(-0.15%) |
Feb 08, 2024 | 32.62 | 32.84 | 32.37 | 32.69 | 38,158,800 | -0.06(-0.18%) |
Feb 07, 2024 | 32.63 | 32.83 | 32.21 | 32.75 | 30,148,650 | +0.14(+0.42%) |
Feb 06, 2024 | 32.49 | 32.93 | 32.45 | 32.61 | 27,546,050 | +0.05(+0.15%) |
Feb 05, 2024 | 32.68 | 32.86 | 32.43 | 32.56 | 44,136,064 | -0.47(-1.43%) |
Feb 02, 2024 | 32.94 | 33.27 | 32.74 | 33.03 | 40,948,420 | -0.08(-0.24%) |