Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 42.25 | 42.31 | 41.86 | 41.87 | 7,042,105 | -0.90(-2.10%) |
Apr 29, 2024 | 42.46 | 42.78 | 42.39 | 42.77 | 3,975,452 | +0.42(+0.99%) |
Apr 26, 2024 | 42.37 | 42.60 | 42.20 | 42.35 | 3,723,568 | +0.80(+1.93%) |
Apr 25, 2024 | 41.12 | 41.58 | 41.09 | 41.55 | 1,999,621 | +0.21(+0.51%) |
Apr 24, 2024 | 41.28 | 41.38 | 41.14 | 41.34 | 1,929,532 | +0.63(+1.55%) |
Apr 23, 2024 | 40.47 | 40.73 | 40.39 | 40.71 | 2,122,087 | +0.52(+1.29%) |
Apr 22, 2024 | 39.60 | 40.23 | 39.52 | 40.19 | 2,561,499 | +0.78(+1.98%) |
Apr 19, 2024 | 39.30 | 39.44 | 39.23 | 39.41 | 1,500,800 | -0.13(-0.33%) |
Apr 18, 2024 | 39.46 | 39.70 | 39.41 | 39.54 | 1,844,040 | +0.50(+1.28%) |
Apr 17, 2024 | 39.31 | 39.31 | 38.99 | 39.04 | 1,913,511 | +0.07(+0.18%) |
Apr 16, 2024 | 38.99 | 39.20 | 38.83 | 38.97 | 2,766,008 | -0.46(-1.17%) |
Apr 15, 2024 | 39.82 | 39.84 | 39.29 | 39.43 | 2,464,354 | +0.15(+0.38%) |
Apr 12, 2024 | 39.86 | 39.86 | 39.24 | 39.28 | 4,123,180 | -1.26(-3.11%) |
Apr 11, 2024 | 40.68 | 40.76 | 40.32 | 40.54 | 3,268,117 | +0.31(+0.77%) |
Apr 10, 2024 | 40.23 | 40.46 | 40.08 | 40.23 | 2,347,868 | -0.27(-0.67%) |
Apr 09, 2024 | 40.31 | 40.51 | 40.29 | 40.50 | 1,663,139 | +0.36(+0.90%) |
Apr 08, 2024 | 40.13 | 40.34 | 40.09 | 40.14 | 2,542,478 | +0.19(+0.48%) |
Apr 05, 2024 | 39.92 | 40.05 | 39.85 | 39.95 | 2,390,757 | -0.27(-0.67%) |
Apr 04, 2024 | 40.71 | 40.72 | 40.16 | 40.22 | 3,092,087 | -0.16(-0.40%) |
Apr 03, 2024 | 40.18 | 40.44 | 40.10 | 40.38 | 2,925,781 | -0.12(-0.30%) |
Apr 02, 2024 | 40.46 | 40.73 | 40.38 | 40.50 | 3,541,906 | +0.12(+0.30%) |
Apr 01, 2024 | 40.22 | 40.62 | 40.19 | 40.38 | 4,871,426 | +0.65(+1.64%) |
Mar 28, 2024 | 39.65 | 39.94 | 39.65 | 39.73 | 3,321,172 | +0.21(+0.53%) |
Mar 27, 2024 | 39.27 | 39.52 | 39.19 | 39.52 | 5,201,609 | -0.06(-0.15%) |
Mar 26, 2024 | 39.67 | 39.73 | 39.53 | 39.58 | 1,905,413 | +0.13(+0.33%) |
Mar 25, 2024 | 39.50 | 39.65 | 39.38 | 39.45 | 2,485,098 | -0.08(-0.20%) |
Mar 22, 2024 | 39.57 | 39.66 | 39.41 | 39.53 | 4,453,797 | -0.57(-1.42%) |
Mar 21, 2024 | 40.42 | 40.43 | 40.08 | 40.10 | 3,386,093 | -0.35(-0.87%) |
Mar 20, 2024 | 40.34 | 40.59 | 40.12 | 40.45 | 4,009,617 | +0.40(+1.00%) |
Mar 19, 2024 | 39.94 | 40.12 | 39.76 | 40.05 | 2,134,152 | -0.25(-0.62%) |
Mar 18, 2024 | 40.42 | 40.48 | 40.23 | 40.30 | 3,215,886 | +0.25(+0.62%) |
Mar 15, 2024 | 40.18 | 40.29 | 40.03 | 40.05 | 1,850,203 | -0.12(-0.30%) |
Mar 14, 2024 | 40.45 | 40.51 | 40.04 | 40.17 | 6,139,910 | -0.61(-1.50%) |
Mar 13, 2024 | 40.83 | 41.18 | 40.75 | 40.78 | 4,396,434 | +0.15(+0.37%) |
Mar 12, 2024 | 40.45 | 40.67 | 40.33 | 40.63 | 4,427,207 | +0.82(+2.06%) |
Mar 11, 2024 | 39.68 | 40.09 | 39.65 | 39.81 | 4,101,483 | +0.85(+2.18%) |
Mar 08, 2024 | 38.98 | 39.11 | 38.78 | 38.96 | 2,251,671 | +0.13(+0.33%) |
Mar 07, 2024 | 38.71 | 38.85 | 38.57 | 38.83 | 2,357,825 | -0.25(-0.64%) |
Mar 06, 2024 | 39.29 | 39.42 | 39.05 | 39.08 | 4,142,602 | +0.60(+1.56%) |
Mar 05, 2024 | 38.57 | 38.78 | 38.40 | 38.48 | 7,768,274 | -0.43(-1.11%) |
Mar 04, 2024 | 39.44 | 39.44 | 38.84 | 38.91 | 7,162,331 | -0.72(-1.82%) |
Mar 01, 2024 | 39.51 | 39.73 | 39.44 | 39.63 | 4,125,589 | +0.64(+1.64%) |
Feb 29, 2024 | 39.40 | 39.40 | 38.92 | 38.99 | 5,122,312 | +0.08(+0.21%) |
Feb 28, 2024 | 39.28 | 39.28 | 38.86 | 38.91 | 5,005,607 | -1.18(-2.94%) |
Feb 27, 2024 | 40.08 | 40.20 | 40.02 | 40.09 | 7,335,258 | +0.54(+1.37%) |
Feb 26, 2024 | 39.67 | 39.86 | 39.54 | 39.55 | 7,433,110 | -0.35(-0.88%) |
Feb 23, 2024 | 40.11 | 40.19 | 39.73 | 39.90 | 6,138,759 | +0.13(+0.33%) |
Feb 22, 2024 | 39.81 | 39.87 | 39.45 | 39.77 | 3,509,955 | +0.49(+1.25%) |
Feb 21, 2024 | 39.29 | 39.62 | 39.12 | 39.28 | 3,192,167 | +0.81(+2.11%) |
Feb 20, 2024 | 38.78 | 38.87 | 38.28 | 38.47 | 2,806,153 | -0.32(-0.82%) |
Feb 16, 2024 | 38.94 | 39.13 | 38.77 | 38.79 | 3,138,265 | +0.60(+1.57%) |
Feb 15, 2024 | 38.04 | 38.24 | 37.97 | 38.19 | 2,580,772 | +0.10(+0.26%) |
Feb 14, 2024 | 37.93 | 38.09 | 37.75 | 38.09 | 4,841,958 | +0.64(+1.71%) |
Feb 13, 2024 | 37.82 | 38.15 | 37.34 | 37.45 | 4,904,334 | -0.80(-2.09%) |
Feb 12, 2024 | 37.92 | 38.63 | 37.82 | 38.25 | 3,732,040 | +0.61(+1.62%) |
Feb 09, 2024 | 37.36 | 37.66 | 37.01 | 37.64 | 3,502,506 | +0.35(+0.94%) |
Feb 08, 2024 | 37.68 | 37.69 | 37.29 | 37.29 | 5,766,121 | -0.69(-1.82%) |
Feb 07, 2024 | 37.87 | 38.18 | 37.75 | 37.98 | 4,590,246 | -0.53(-1.38%) |
Feb 06, 2024 | 37.98 | 38.53 | 37.68 | 38.51 | 6,307,913 | +1.99(+5.45%) |
Feb 05, 2024 | 36.19 | 36.60 | 36.06 | 36.52 | 3,355,094 | +0.48(+1.33%) |
Feb 02, 2024 | 36.05 | 36.20 | 35.90 | 36.04 | 4,990,693 | -0.65(-1.77%) |