Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 36.77 | 37.65 | 36.50 | 37.55 | 6,125,870 | +0.87(+2.37%) |
Apr 18, 2024 | 36.62 | 36.74 | 36.28 | 36.68 | 4,395,540 | +0.26(+0.71%) |
Apr 17, 2024 | 35.90 | 36.52 | 35.90 | 36.42 | 4,716,902 | +0.67(+1.87%) |
Apr 16, 2024 | 36.30 | 36.35 | 35.75 | 35.75 | 5,114,405 | -0.52(-1.43%) |
Apr 15, 2024 | 36.78 | 36.83 | 36.06 | 36.27 | 3,752,483 | -0.21(-0.58%) |
Apr 12, 2024 | 36.80 | 36.96 | 36.19 | 36.48 | 4,985,004 | -0.32(-0.87%) |
Apr 11, 2024 | 37.11 | 37.29 | 36.58 | 36.80 | 4,699,233 | -0.11(-0.30%) |
Apr 10, 2024 | 37.21 | 37.21 | 36.62 | 36.91 | 5,370,235 | -0.96(-2.53%) |
Apr 09, 2024 | 37.90 | 37.99 | 37.70 | 37.87 | 3,782,754 | +0.09(+0.24%) |
Apr 08, 2024 | 37.35 | 37.81 | 37.24 | 37.78 | 5,059,241 | +0.44(+1.18%) |
Apr 05, 2024 | 36.98 | 37.45 | 36.51 | 37.34 | 3,957,547 | +0.12(+0.32%) |
Apr 04, 2024 | 37.56 | 37.65 | 36.95 | 37.22 | 4,348,795 | +0.01(+0.03%) |
Apr 03, 2024 | 37.62 | 37.69 | 37.20 | 37.21 | 4,792,225 | -0.37(-0.98%) |
Apr 02, 2024 | 37.07 | 37.68 | 37.05 | 37.58 | 7,306,878 | +0.35(+0.94%) |
Apr 01, 2024 | 37.70 | 37.70 | 37.06 | 37.23 | 4,856,811 | -0.34(-0.90%) |
Mar 28, 2024 | 37.23 | 37.70 | 37.18 | 37.57 | 6,097,668 | +0.26(+0.70%) |
Mar 27, 2024 | 36.85 | 37.32 | 36.77 | 37.31 | 7,988,293 | +0.75(+2.05%) |
Mar 26, 2024 | 36.77 | 36.95 | 36.52 | 36.56 | 5,882,968 | -0.29(-0.79%) |
Mar 25, 2024 | 36.75 | 36.96 | 36.56 | 36.85 | 5,381,624 | +0.15(+0.41%) |
Mar 22, 2024 | 37.28 | 37.28 | 36.68 | 36.70 | 5,160,950 | -0.33(-0.89%) |
Mar 21, 2024 | 36.64 | 37.18 | 36.53 | 37.03 | 6,612,849 | +0.47(+1.29%) |
Mar 20, 2024 | 36.63 | 37.12 | 36.34 | 36.56 | 5,654,497 | -0.25(-0.68%) |
Mar 19, 2024 | 36.51 | 37.00 | 36.51 | 36.81 | 6,947,539 | +0.21(+0.57%) |
Mar 18, 2024 | 36.54 | 36.98 | 36.38 | 36.60 | 7,371,139 | +0.12(+0.33%) |
Mar 15, 2024 | 36.55 | 36.93 | 36.20 | 36.48 | 17,634,848 | -0.09(-0.25%) |
Mar 14, 2024 | 36.95 | 37.08 | 36.37 | 36.57 | 9,924,911 | -0.42(-1.14%) |
Mar 13, 2024 | 37.21 | 37.42 | 36.95 | 36.99 | 8,788,800 | -0.02(-0.05%) |
Mar 12, 2024 | 37.00 | 37.11 | 36.77 | 37.01 | 11,600,324 | -0.18(-0.48%) |
Mar 11, 2024 | 37.09 | 37.39 | 36.73 | 37.19 | 5,064,129 | +0.23(+0.62%) |
Mar 08, 2024 | 37.00 | 37.08 | 36.53 | 36.96 | 6,904,796 | +0.13(+0.35%) |
Mar 07, 2024 | 37.00 | 37.26 | 36.70 | 36.83 | 5,658,775 | +0.16(+0.44%) |
Mar 06, 2024 | 36.32 | 36.73 | 36.32 | 36.67 | 5,742,307 | +0.40(+1.10%) |
Mar 05, 2024 | 36.25 | 36.98 | 36.13 | 36.27 | 9,773,212 | +0.07(+0.19%) |
Mar 04, 2024 | 35.34 | 36.28 | 35.27 | 36.20 | 5,248,600 | +0.71(+2.00%) |
Mar 01, 2024 | 35.22 | 35.62 | 34.98 | 35.49 | 4,949,034 | +0.03(+0.08%) |
Feb 29, 2024 | 35.56 | 35.90 | 35.24 | 35.46 | 11,472,313 | +0.04(+0.11%) |
Feb 28, 2024 | 35.67 | 35.94 | 35.29 | 35.42 | 5,679,002 | -0.41(-1.13%) |
Feb 27, 2024 | 35.50 | 36.01 | 35.35 | 35.83 | 6,227,088 | +0.57(+1.63%) |
Feb 26, 2024 | 35.69 | 35.69 | 34.92 | 35.25 | 7,072,334 | -0.49(-1.38%) |
Feb 23, 2024 | 35.50 | 36.02 | 35.48 | 35.75 | 4,601,096 | +0.10(+0.28%) |
Feb 22, 2024 | 35.65 | 35.81 | 35.00 | 35.65 | 7,598,882 | -0.18(-0.50%) |
Feb 21, 2024 | 35.30 | 36.07 | 35.12 | 35.83 | 12,233,830 | +1.46(+4.26%) |
Feb 20, 2024 | 34.53 | 34.96 | 34.31 | 34.36 | 6,765,676 | -0.18(-0.52%) |
Feb 16, 2024 | 34.39 | 34.77 | 34.06 | 34.54 | 7,914,875 | +0.05(+0.14%) |
Feb 15, 2024 | 33.95 | 34.57 | 33.93 | 34.49 | 5,106,388 | +0.73(+2.17%) |
Feb 14, 2024 | 33.89 | 34.12 | 33.68 | 33.76 | 6,895,332 | -0.07(-0.20%) |
Feb 13, 2024 | 34.06 | 34.29 | 33.14 | 33.83 | 9,267,090 | -0.19(-0.55%) |
Feb 12, 2024 | 33.43 | 34.13 | 33.22 | 34.02 | 7,946,730 | +0.53(+1.60%) |
Feb 09, 2024 | 33.28 | 33.54 | 32.99 | 33.48 | 6,590,232 | +0.09(+0.27%) |
Feb 08, 2024 | 33.62 | 33.62 | 33.17 | 33.39 | 6,153,695 | -0.35(-1.03%) |
Feb 07, 2024 | 33.75 | 33.90 | 33.30 | 33.74 | 7,021,007 | +0.19(+0.56%) |
Feb 06, 2024 | 33.26 | 33.79 | 33.11 | 33.55 | 6,513,705 | +0.29(+0.86%) |
Feb 05, 2024 | 33.58 | 33.87 | 33.22 | 33.26 | 6,403,970 | -0.72(-2.13%) |
Feb 02, 2024 | 34.33 | 34.33 | 33.58 | 33.99 | 5,882,094 | -0.66(-1.91%) |