Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 38.60 | 39.98 | 38.60 | 39.63 | 727,832 | +1.13(+2.94%) |
Apr 22, 2024 | 38.14 | 39.27 | 37.85 | 38.50 | 898,708 | +0.59(+1.56%) |
Apr 19, 2024 | 37.94 | 38.32 | 37.66 | 37.91 | 796,298 | +0.08(+0.21%) |
Apr 18, 2024 | 37.61 | 38.08 | 37.46 | 37.83 | 463,382 | +0.39(+1.04%) |
Apr 17, 2024 | 37.34 | 38.24 | 37.19 | 37.44 | 828,816 | +0.31(+0.83%) |
Apr 16, 2024 | 37.27 | 37.53 | 36.82 | 37.13 | 682,899 | -0.45(-1.20%) |
Apr 15, 2024 | 38.78 | 39.17 | 37.21 | 37.58 | 1,696,020 | -0.79(-2.06%) |
Apr 12, 2024 | 39.46 | 39.63 | 38.27 | 38.37 | 663,441 | -1.27(-3.20%) |
Apr 11, 2024 | 39.88 | 40.00 | 39.07 | 39.64 | 663,678 | -0.23(-0.58%) |
Apr 10, 2024 | 40.33 | 40.71 | 39.81 | 39.87 | 620,134 | -1.25(-3.04%) |
Apr 09, 2024 | 41.72 | 41.72 | 40.96 | 41.12 | 514,268 | -0.11(-0.27%) |
Apr 08, 2024 | 41.13 | 41.37 | 40.79 | 41.23 | 384,443 | +0.34(+0.83%) |
Apr 05, 2024 | 40.15 | 40.90 | 39.89 | 40.89 | 1,799,148 | +0.74(+1.84%) |
Apr 04, 2024 | 41.00 | 41.38 | 39.93 | 40.15 | 987,519 | -0.48(-1.18%) |
Apr 03, 2024 | 40.58 | 41.04 | 40.09 | 40.63 | 427,331 | +0.33(+0.82%) |
Apr 02, 2024 | 40.40 | 40.74 | 39.68 | 40.30 | 495,969 | -0.59(-1.44%) |
Apr 01, 2024 | 41.90 | 41.90 | 40.49 | 40.89 | 588,824 | -0.98(-2.34%) |
Mar 28, 2024 | 41.41 | 42.22 | 42.22 | 41.87 | 1,223,097 | +0.49(+1.18%) |
Mar 27, 2024 | 40.75 | 41.43 | 40.24 | 41.38 | 1,277,576 | +1.31(+3.27%) |
Mar 26, 2024 | 40.42 | 40.77 | 39.79 | 40.07 | 548,081 | -0.33(-0.82%) |
Mar 25, 2024 | 40.35 | 40.71 | 40.15 | 40.40 | 536,329 | +0.26(+0.65%) |
Mar 22, 2024 | 41.06 | 41.21 | 40.06 | 40.14 | 605,506 | -0.56(-1.38%) |
Mar 21, 2024 | 40.00 | 40.99 | 39.89 | 40.70 | 747,303 | +0.94(+2.36%) |
Mar 20, 2024 | 39.11 | 39.96 | 38.68 | 39.76 | 1,810,671 | +0.71(+1.82%) |
Mar 19, 2024 | 38.72 | 39.32 | 38.53 | 39.05 | 2,220,652 | +0.42(+1.09%) |
Mar 18, 2024 | 39.22 | 39.53 | 38.00 | 38.63 | 1,017,296 | -0.35(-0.90%) |
Mar 15, 2024 | 37.08 | 39.74 | 37.01 | 38.98 | 6,298,530 | +0.24(+0.62%) |
Mar 14, 2024 | 39.41 | 39.45 | 38.30 | 38.74 | 798,251 | -0.74(-1.87%) |
Mar 13, 2024 | 38.29 | 39.61 | 38.29 | 39.48 | 1,083,888 | +1.22(+3.19%) |
Mar 12, 2024 | 39.15 | 39.15 | 37.83 | 38.26 | 1,260,344 | -1.01(-2.57%) |
Mar 11, 2024 | 39.40 | 39.67 | 38.73 | 39.27 | 611,912 | -0.23(-0.58%) |
Mar 08, 2024 | 39.20 | 39.92 | 38.85 | 39.50 | 666,736 | +0.55(+1.41%) |
Mar 07, 2024 | 39.20 | 39.48 | 38.17 | 38.95 | 873,158 | +0.05(+0.13%) |
Mar 06, 2024 | 38.39 | 39.83 | 37.75 | 38.90 | 1,766,618 | -1.20(-2.99%) |
Mar 05, 2024 | 39.50 | 40.83 | 39.50 | 40.10 | 922,707 | +0.30(+0.75%) |
Mar 04, 2024 | 39.74 | 41.25 | 39.50 | 39.80 | 1,975,066 | +0.61(+1.56%) |
Mar 01, 2024 | 38.56 | 39.31 | 38.26 | 39.19 | 630,080 | +0.65(+1.69%) |
Feb 29, 2024 | 39.02 | 39.29 | 38.16 | 38.54 | 954,799 | -0.35(-0.90%) |
Feb 28, 2024 | 38.85 | 39.34 | 38.50 | 38.89 | 598,376 | -0.05(-0.13%) |
Feb 27, 2024 | 38.79 | 39.29 | 38.17 | 38.94 | 770,357 | +0.51(+1.33%) |
Feb 26, 2024 | 38.60 | 39.10 | 38.16 | 38.43 | 910,565 | -0.12(-0.31%) |
Feb 23, 2024 | 38.22 | 39.23 | 38.15 | 38.55 | 1,173,628 | +0.63(+1.66%) |
Feb 22, 2024 | 37.90 | 38.35 | 37.83 | 37.92 | 1,115,021 | +0.05(+0.13%) |
Feb 21, 2024 | 38.11 | 38.36 | 37.09 | 37.87 | 832,755 | -0.24(-0.63%) |
Feb 20, 2024 | 38.06 | 38.63 | 38.06 | 38.11 | 2,947,688 | +0.25(+0.66%) |
Feb 16, 2024 | 38.02 | 38.26 | 37.72 | 37.86 | 890,579 | -0.04(-0.11%) |
Feb 15, 2024 | 37.49 | 38.12 | 37.31 | 37.90 | 1,625,704 | +0.68(+1.83%) |
Feb 14, 2024 | 37.43 | 37.84 | 37.00 | 37.22 | 830,953 | +0.07(+0.19%) |
Feb 13, 2024 | 38.15 | 38.21 | 36.87 | 37.15 | 1,585,901 | -1.40(-3.63%) |
Feb 12, 2024 | 38.74 | 38.91 | 37.89 | 38.55 | 1,589,729 | -0.17(-0.44%) |
Feb 09, 2024 | 38.30 | 39.28 | 38.20 | 38.72 | 621,333 | +0.17(+0.44%) |
Feb 08, 2024 | 38.73 | 38.98 | 38.17 | 38.55 | 853,518 | -0.27(-0.69%) |
Feb 07, 2024 | 38.86 | 39.29 | 38.45 | 38.82 | 1,613,517 | -0.04(-0.10%) |
Feb 06, 2024 | 39.35 | 39.82 | 38.30 | 38.86 | 1,693,875 | -0.78(-1.97%) |
Feb 05, 2024 | 39.88 | 40.16 | 39.19 | 39.64 | 2,436,682 | -0.83(-2.05%) |
Feb 02, 2024 | 40.48 | 41.05 | 39.61 | 40.47 | 963,972 | -0.08(-0.19%) |