Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 40.26 | 40.47 | 40.15 | 40.39 | 1,544,939 | +0.41(+1.03%) |
Apr 17, 2024 | 40.13 | 40.25 | 39.77 | 39.98 | 1,721,255 | +0.33(+0.83%) |
Apr 16, 2024 | 39.83 | 39.87 | 39.46 | 39.65 | 2,894,225 | -0.92(-2.27%) |
Apr 15, 2024 | 41.27 | 41.40 | 40.48 | 40.57 | 2,462,902 | -0.06(-0.15%) |
Apr 12, 2024 | 41.06 | 41.21 | 40.55 | 40.63 | 3,373,525 | -0.32(-0.78%) |
Apr 11, 2024 | 40.94 | 41.05 | 40.52 | 40.95 | 2,059,404 | -0.86(-2.06%) |
Apr 10, 2024 | 41.56 | 41.87 | 41.45 | 41.81 | 3,740,333 | +0.65(+1.58%) |
Apr 09, 2024 | 41.24 | 41.33 | 40.94 | 41.16 | 1,930,686 | +0.15(+0.37%) |
Apr 08, 2024 | 40.86 | 41.06 | 40.76 | 41.01 | 1,553,109 | +0.29(+0.71%) |
Apr 05, 2024 | 40.41 | 40.72 | 40.26 | 40.72 | 1,404,030 | +0.55(+1.37%) |
Apr 04, 2024 | 40.89 | 40.96 | 40.12 | 40.17 | 3,000,081 | +0.04(+0.10%) |
Apr 03, 2024 | 39.59 | 40.18 | 39.55 | 40.13 | 1,875,582 | +0.81(+2.06%) |
Apr 02, 2024 | 39.13 | 39.34 | 39.04 | 39.32 | 1,379,152 | +0.01(+0.03%) |
Apr 01, 2024 | 39.37 | 39.45 | 39.08 | 39.31 | 1,314,942 | -0.05(-0.13%) |
Mar 28, 2024 | 39.56 | 39.33 | 39.32 | 39.36 | 1,779,217 | +0.37(+0.95%) |
Mar 27, 2024 | 39.05 | 39.16 | 38.94 | 38.99 | 2,310,538 | -0.71(-1.79%) |
Mar 26, 2024 | 39.71 | 39.80 | 39.66 | 39.70 | 1,994,448 | +0.18(+0.46%) |
Mar 25, 2024 | 39.43 | 39.69 | 39.43 | 39.52 | 1,659,923 | +0.00(+0.00%) |
Mar 22, 2024 | 39.70 | 39.73 | 39.48 | 39.52 | 1,318,590 | +0.02(+0.05%) |
Mar 21, 2024 | 39.41 | 39.73 | 39.38 | 39.50 | 2,476,822 | +0.44(+1.13%) |
Mar 20, 2024 | 38.38 | 39.06 | 38.34 | 39.06 | 2,356,976 | +0.56(+1.45%) |
Mar 19, 2024 | 38.37 | 38.57 | 38.34 | 38.50 | 1,293,965 | +0.08(+0.21%) |
Mar 18, 2024 | 38.70 | 38.70 | 38.36 | 38.42 | 1,936,143 | +0.21(+0.55%) |
Mar 15, 2024 | 38.09 | 38.29 | 38.04 | 38.21 | 2,243,352 | +0.68(+1.81%) |
Mar 14, 2024 | 37.72 | 37.81 | 37.38 | 37.53 | 1,389,603 | -0.46(-1.21%) |
Mar 13, 2024 | 38.12 | 38.19 | 37.79 | 37.99 | 2,041,067 | -0.02(-0.05%) |
Mar 12, 2024 | 37.98 | 38.09 | 37.84 | 38.01 | 2,409,454 | +0.88(+2.37%) |
Mar 11, 2024 | 37.03 | 37.20 | 36.93 | 37.13 | 2,471,552 | -0.31(-0.83%) |
Mar 08, 2024 | 37.57 | 37.72 | 37.36 | 37.44 | 1,886,457 | -0.44(-1.16%) |
Mar 07, 2024 | 37.83 | 38.03 | 37.71 | 37.88 | 2,194,492 | +0.20(+0.53%) |
Mar 06, 2024 | 37.60 | 37.78 | 37.45 | 37.68 | 3,510,981 | +0.29(+0.77%) |
Mar 05, 2024 | 37.20 | 37.57 | 37.20 | 37.39 | 2,303,495 | +0.14(+0.39%) |
Mar 04, 2024 | 37.16 | 37.37 | 37.15 | 37.25 | 2,212,104 | -0.19(-0.51%) |
Mar 01, 2024 | 37.52 | 37.61 | 37.26 | 37.44 | 2,296,766 | -0.19(-0.51%) |
Feb 29, 2024 | 37.71 | 37.76 | 37.27 | 37.63 | 4,337,680 | +0.66(+1.79%) |
Feb 28, 2024 | 37.28 | 37.36 | 36.83 | 36.97 | 4,444,109 | +0.12(+0.34%) |
Feb 27, 2024 | 36.91 | 36.98 | 36.81 | 36.84 | 3,050,516 | +0.27(+0.74%) |
Feb 26, 2024 | 36.61 | 36.69 | 36.34 | 36.58 | 2,084,788 | -0.12(-0.31%) |
Feb 23, 2024 | 36.66 | 36.79 | 36.54 | 36.69 | 2,410,857 | +0.47(+1.30%) |
Feb 22, 2024 | 35.93 | 36.28 | 35.86 | 36.22 | 4,520,055 | +0.47(+1.32%) |
Feb 21, 2024 | 36.01 | 36.15 | 35.64 | 35.75 | 8,581,305 | -3.49(-8.89%) |
Feb 20, 2024 | 39.12 | 39.31 | 39.10 | 39.24 | 1,798,001 | +0.51(+1.31%) |
Feb 16, 2024 | 38.65 | 38.86 | 38.52 | 38.73 | 1,898,918 | +0.43(+1.13%) |
Feb 15, 2024 | 37.91 | 38.30 | 37.85 | 38.29 | 1,513,761 | +0.56(+1.48%) |
Feb 14, 2024 | 37.67 | 37.82 | 37.51 | 37.74 | 1,896,572 | +0.61(+1.66%) |
Feb 13, 2024 | 37.42 | 37.44 | 36.92 | 37.12 | 2,349,953 | -0.17(-0.46%) |
Feb 12, 2024 | 37.07 | 37.42 | 37.07 | 37.30 | 1,509,423 | -0.19(-0.51%) |
Feb 09, 2024 | 37.37 | 37.49 | 37.17 | 37.49 | 1,369,241 | -0.21(-0.56%) |
Feb 08, 2024 | 37.86 | 37.97 | 37.61 | 37.70 | 1,959,848 | -0.67(-1.75%) |
Feb 07, 2024 | 38.47 | 38.50 | 38.18 | 38.37 | 2,051,141 | -0.04(-0.10%) |
Feb 06, 2024 | 38.30 | 38.61 | 38.25 | 38.41 | 2,217,946 | +0.62(+1.65%) |
Feb 05, 2024 | 37.79 | 37.86 | 37.52 | 37.79 | 1,870,224 | -0.01(-0.03%) |
Feb 02, 2024 | 37.82 | 37.92 | 37.58 | 37.80 | 2,022,304 | -0.14(-0.38%) |