Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 37.83 | 38.10 | 37.00 | 37.13 | 3,225,883 | -0.94(-2.47%) |
Apr 24, 2024 | 37.17 | 38.13 | 37.13 | 38.07 | 2,147,950 | +0.80(+2.15%) |
Apr 23, 2024 | 37.10 | 37.50 | 36.93 | 37.27 | 1,730,700 | +0.26(+0.70%) |
Apr 22, 2024 | 36.88 | 37.34 | 36.56 | 37.01 | 1,621,194 | +0.45(+1.23%) |
Apr 19, 2024 | 36.18 | 36.70 | 36.18 | 36.56 | 1,880,006 | +0.32(+0.88%) |
Apr 18, 2024 | 35.89 | 36.27 | 35.77 | 36.24 | 1,771,031 | +0.60(+1.68%) |
Apr 17, 2024 | 35.81 | 36.13 | 35.51 | 35.64 | 2,042,911 | +0.01(+0.03%) |
Apr 16, 2024 | 35.90 | 35.95 | 35.49 | 35.63 | 3,515,254 | -0.22(-0.61%) |
Apr 15, 2024 | 37.01 | 37.25 | 35.66 | 35.85 | 3,301,836 | -0.65(-1.78%) |
Apr 12, 2024 | 36.80 | 37.04 | 36.27 | 36.50 | 1,969,803 | -0.56(-1.51%) |
Apr 11, 2024 | 37.16 | 37.16 | 36.62 | 37.06 | 2,272,974 | +0.01(+0.03%) |
Apr 10, 2024 | 37.04 | 37.85 | 36.82 | 37.05 | 3,961,627 | -0.54(-1.44%) |
Apr 09, 2024 | 37.94 | 38.13 | 37.48 | 37.59 | 2,597,028 | -0.23(-0.61%) |
Apr 08, 2024 | 37.98 | 38.00 | 37.58 | 37.82 | 2,020,803 | +0.03(+0.08%) |
Apr 05, 2024 | 37.59 | 38.02 | 37.52 | 37.79 | 2,214,566 | +0.20(+0.53%) |
Apr 04, 2024 | 38.35 | 38.44 | 37.55 | 37.59 | 2,725,646 | -0.25(-0.66%) |
Apr 03, 2024 | 37.15 | 37.88 | 37.15 | 37.84 | 2,160,724 | +0.59(+1.58%) |
Apr 02, 2024 | 37.31 | 37.48 | 37.04 | 37.25 | 1,614,712 | -0.19(-0.51%) |
Apr 01, 2024 | 38.05 | 38.05 | 37.39 | 37.44 | 1,689,633 | -0.57(-1.50%) |
Mar 28, 2024 | 38.04 | 38.11 | 37.92 | 38.01 | 1,636,862 | +0.04(+0.11%) |
Mar 27, 2024 | 37.66 | 38.01 | 37.45 | 37.97 | 1,569,020 | +0.58(+1.55%) |
Mar 26, 2024 | 37.44 | 37.53 | 37.28 | 37.39 | 1,914,918 | -0.03(-0.08%) |
Mar 25, 2024 | 36.41 | 37.63 | 36.41 | 37.42 | 2,316,606 | +1.03(+2.83%) |
Mar 22, 2024 | 36.94 | 37.00 | 36.39 | 36.39 | 1,854,195 | -0.43(-1.17%) |
Mar 21, 2024 | 36.71 | 37.18 | 36.56 | 36.82 | 2,765,591 | +0.36(+0.99%) |
Mar 20, 2024 | 35.80 | 36.54 | 35.76 | 36.46 | 1,953,151 | +0.56(+1.56%) |
Mar 19, 2024 | 35.55 | 36.02 | 35.55 | 35.90 | 2,651,349 | +0.31(+0.87%) |
Mar 18, 2024 | 35.22 | 35.88 | 35.18 | 35.59 | 2,935,122 | +0.37(+1.05%) |
Mar 15, 2024 | 35.00 | 35.56 | 35.00 | 35.22 | 6,109,552 | -0.06(-0.17%) |
Mar 14, 2024 | 35.26 | 35.49 | 34.95 | 35.28 | 3,149,917 | +0.13(+0.37%) |
Mar 13, 2024 | 34.67 | 35.46 | 34.67 | 35.15 | 2,856,751 | +0.50(+1.44%) |
Mar 12, 2024 | 34.16 | 34.70 | 33.91 | 34.65 | 2,297,940 | +0.72(+2.12%) |
Mar 11, 2024 | 33.44 | 34.02 | 33.38 | 33.93 | 4,599,931 | +0.33(+0.98%) |
Mar 08, 2024 | 33.84 | 33.91 | 33.49 | 33.60 | 2,145,608 | +0.03(+0.09%) |
Mar 07, 2024 | 33.28 | 33.95 | 33.28 | 33.57 | 2,703,674 | +0.37(+1.11%) |
Mar 06, 2024 | 33.86 | 33.92 | 32.96 | 33.20 | 3,545,732 | -0.56(-1.66%) |
Mar 05, 2024 | 33.24 | 33.92 | 33.11 | 33.76 | 4,331,455 | +0.31(+0.93%) |
Mar 04, 2024 | 33.74 | 33.98 | 33.34 | 33.45 | 2,774,536 | -0.28(-0.83%) |
Mar 01, 2024 | 34.14 | 34.24 | 33.41 | 33.73 | 3,033,999 | -0.51(-1.49%) |
Feb 29, 2024 | 34.45 | 34.60 | 34.09 | 34.24 | 4,224,941 | +0.06(+0.18%) |
Feb 28, 2024 | 34.35 | 34.83 | 34.15 | 34.18 | 4,265,583 | -0.35(-1.01%) |
Feb 27, 2024 | 34.55 | 34.69 | 34.40 | 34.53 | 1,749,098 | +0.08(+0.23%) |
Feb 26, 2024 | 34.72 | 34.95 | 34.29 | 34.45 | 1,376,462 | -0.23(-0.66%) |
Feb 23, 2024 | 34.40 | 35.34 | 34.30 | 34.68 | 3,364,718 | +0.41(+1.20%) |
Feb 22, 2024 | 34.06 | 34.49 | 34.06 | 34.27 | 1,716,168 | +0.39(+1.14%) |
Feb 21, 2024 | 33.99 | 34.12 | 33.68 | 33.88 | 1,295,034 | -0.24(-0.70%) |
Feb 20, 2024 | 33.57 | 34.22 | 33.57 | 34.12 | 2,367,985 | +0.13(+0.38%) |
Feb 16, 2024 | 34.17 | 34.37 | 33.97 | 33.99 | 1,779,598 | -0.40(-1.16%) |
Feb 15, 2024 | 33.77 | 34.60 | 33.74 | 34.39 | 2,246,527 | +0.81(+2.43%) |
Feb 14, 2024 | 33.18 | 33.66 | 33.12 | 33.57 | 1,890,309 | +0.67(+2.02%) |
Feb 13, 2024 | 33.27 | 33.47 | 32.51 | 32.91 | 3,217,109 | -0.97(-2.87%) |
Feb 12, 2024 | 33.58 | 34.31 | 33.47 | 33.88 | 3,203,127 | +0.36(+1.07%) |
Feb 09, 2024 | 33.40 | 33.55 | 33.01 | 33.52 | 2,383,720 | +0.13(+0.39%) |
Feb 08, 2024 | 33.48 | 33.62 | 32.98 | 33.40 | 2,798,758 | -0.09(-0.27%) |
Feb 07, 2024 | 33.28 | 34.48 | 32.91 | 33.48 | 7,011,480 | +0.95(+2.93%) |
Feb 06, 2024 | 32.58 | 32.73 | 32.34 | 32.53 | 2,628,143 | +0.08(+0.24%) |
Feb 05, 2024 | 32.33 | 32.56 | 32.00 | 32.45 | 1,766,477 | -0.18(-0.55%) |
Feb 02, 2024 | 32.05 | 32.79 | 32.04 | 32.63 | 2,350,315 | +0.45(+1.39%) |