Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 37.74 | 37.91 | 37.25 | 37.75 | 968,060 | +0.86(+2.33%) |
Apr 19, 2024 | 37.03 | 37.14 | 36.61 | 36.89 | 1,338,824 | -0.47(-1.26%) |
Apr 18, 2024 | 38.15 | 38.15 | 37.20 | 37.36 | 666,964 | -0.38(-1.01%) |
Apr 17, 2024 | 38.47 | 38.63 | 37.57 | 37.74 | 712,503 | -0.50(-1.31%) |
Apr 16, 2024 | 37.87 | 38.55 | 37.54 | 38.24 | 1,007,062 | -0.35(-0.91%) |
Apr 15, 2024 | 38.45 | 39.02 | 38.06 | 38.59 | 1,016,600 | +1.11(+2.96%) |
Apr 12, 2024 | 38.32 | 38.48 | 37.42 | 37.48 | 1,218,776 | -1.91(-4.85%) |
Apr 11, 2024 | 40.00 | 40.07 | 39.17 | 39.39 | 1,308,250 | -0.43(-1.08%) |
Apr 10, 2024 | 40.22 | 40.59 | 39.53 | 39.82 | 1,520,012 | -0.17(-0.43%) |
Apr 09, 2024 | 40.89 | 41.09 | 39.57 | 39.99 | 1,400,752 | -0.58(-1.43%) |
Apr 08, 2024 | 40.81 | 41.22 | 40.26 | 40.57 | 3,067,026 | -0.03(-0.07%) |
Apr 05, 2024 | 40.30 | 40.67 | 39.99 | 40.60 | 1,192,143 | +0.34(+0.84%) |
Apr 04, 2024 | 41.19 | 41.19 | 39.99 | 40.26 | 1,943,045 | -0.79(-1.92%) |
Apr 03, 2024 | 39.32 | 41.07 | 39.05 | 41.05 | 1,726,935 | +0.73(+1.81%) |
Apr 02, 2024 | 39.81 | 40.34 | 39.55 | 40.32 | 1,791,668 | +1.22(+3.12%) |
Apr 01, 2024 | 39.00 | 39.93 | 39.00 | 39.10 | 1,532,671 | +0.40(+1.03%) |
Mar 28, 2024 | 38.60 | 39.20 | 38.30 | 38.70 | 2,726,298 | +0.05(+0.13%) |
Mar 27, 2024 | 38.46 | 38.79 | 38.20 | 38.65 | 1,104,120 | +0.00(+0.00%) |
Mar 26, 2024 | 37.62 | 38.77 | 37.31 | 38.65 | 1,802,972 | +1.09(+2.90%) |
Mar 25, 2024 | 38.00 | 38.14 | 37.42 | 37.56 | 1,149,389 | -0.24(-0.63%) |
Mar 22, 2024 | 37.00 | 38.14 | 36.95 | 37.80 | 1,621,647 | +0.58(+1.56%) |
Mar 21, 2024 | 39.00 | 39.16 | 37.05 | 37.22 | 2,099,160 | -1.98(-5.05%) |
Mar 20, 2024 | 40.00 | 40.21 | 38.32 | 39.20 | 2,990,033 | -0.54(-1.36%) |
Mar 19, 2024 | 39.20 | 39.80 | 38.98 | 39.74 | 1,702,981 | +0.74(+1.90%) |
Mar 18, 2024 | 39.47 | 39.47 | 38.70 | 39.00 | 1,125,665 | -0.09(-0.23%) |
Mar 15, 2024 | 38.52 | 39.32 | 38.50 | 39.09 | 3,490,260 | +0.41(+1.06%) |
Mar 14, 2024 | 39.00 | 39.00 | 38.14 | 38.68 | 1,589,360 | -0.63(-1.60%) |
Mar 13, 2024 | 37.89 | 39.70 | 37.89 | 39.31 | 2,787,393 | +1.29(+3.39%) |
Mar 12, 2024 | 37.39 | 38.53 | 37.23 | 38.02 | 2,996,733 | +1.98(+5.49%) |
Mar 11, 2024 | 35.68 | 36.20 | 35.37 | 36.04 | 1,183,351 | +1.30(+3.74%) |
Mar 08, 2024 | 34.27 | 35.12 | 34.27 | 34.74 | 1,413,382 | +0.28(+0.81%) |
Mar 07, 2024 | 34.01 | 34.48 | 33.82 | 34.46 | 1,055,347 | +0.13(+0.38%) |
Mar 06, 2024 | 35.53 | 35.72 | 34.15 | 34.33 | 1,636,051 | -0.10(-0.29%) |
Mar 05, 2024 | 33.46 | 34.97 | 33.31 | 34.43 | 1,466,447 | +0.36(+1.06%) |
Mar 04, 2024 | 35.24 | 35.29 | 33.88 | 34.07 | 2,478,489 | -1.96(-5.44%) |
Mar 01, 2024 | 36.90 | 37.00 | 35.70 | 36.03 | 1,585,219 | -0.53(-1.45%) |
Feb 29, 2024 | 37.88 | 38.40 | 36.41 | 36.56 | 2,201,312 | -1.00(-2.66%) |
Feb 28, 2024 | 37.18 | 37.88 | 36.95 | 37.56 | 1,883,053 | -0.04(-0.11%) |
Feb 27, 2024 | 38.62 | 38.62 | 37.59 | 37.60 | 2,049,021 | -0.01(-0.03%) |
Feb 26, 2024 | 39.08 | 39.12 | 37.57 | 37.61 | 2,294,392 | -1.78(-4.52%) |
Feb 23, 2024 | 38.30 | 39.56 | 38.20 | 39.39 | 3,380,074 | +1.81(+4.82%) |
Feb 22, 2024 | 36.95 | 37.70 | 36.79 | 37.58 | 2,200,958 | +0.85(+2.31%) |
Feb 21, 2024 | 37.02 | 37.37 | 35.89 | 36.73 | 2,908,816 | +0.76(+2.11%) |
Feb 20, 2024 | 37.24 | 37.41 | 35.90 | 35.97 | 2,698,304 | -0.97(-2.63%) |
Feb 16, 2024 | 37.15 | 37.59 | 36.46 | 36.94 | 2,451,481 | +0.77(+2.13%) |
Feb 15, 2024 | 33.84 | 36.24 | 33.77 | 36.17 | 10,175,172 | +2.70(+8.07%) |
Feb 14, 2024 | 32.54 | 33.47 | 32.33 | 33.47 | 1,393,988 | +1.57(+4.92%) |
Feb 13, 2024 | 31.96 | 32.30 | 31.78 | 31.90 | 787,222 | -0.40(-1.24%) |
Feb 12, 2024 | 31.95 | 32.85 | 31.90 | 32.30 | 1,559,578 | +0.41(+1.29%) |
Feb 09, 2024 | 32.17 | 32.17 | 31.43 | 31.89 | 791,632 | -0.08(-0.25%) |
Feb 08, 2024 | 31.93 | 32.27 | 31.73 | 31.97 | 2,189,356 | +0.04(+0.13%) |
Feb 07, 2024 | 31.87 | 32.20 | 31.60 | 31.93 | 1,637,096 | -0.75(-2.29%) |
Feb 06, 2024 | 32.94 | 33.03 | 32.39 | 32.68 | 1,583,146 | +1.04(+3.29%) |
Feb 05, 2024 | 31.30 | 31.89 | 31.02 | 31.64 | 1,680,371 | +0.44(+1.41%) |
Feb 02, 2024 | 31.10 | 31.45 | 31.00 | 31.20 | 1,298,471 | -0.60(-1.89%) |