Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 35.72 | 36.41 | 35.46 | 36.01 | 3,746,102 | +0.48(+1.35%) |
Apr 25, 2024 | 33.93 | 35.63 | 33.71 | 35.53 | 7,271,057 | +0.56(+1.60%) |
Apr 24, 2024 | 36.63 | 36.79 | 34.42 | 34.97 | 8,258,042 | -1.33(-3.66%) |
Apr 23, 2024 | 36.42 | 37.52 | 35.74 | 36.30 | 8,681,435 | +1.34(+3.83%) |
Apr 22, 2024 | 35.60 | 35.90 | 34.83 | 34.96 | 7,291,533 | -0.38(-1.08%) |
Apr 19, 2024 | 35.31 | 35.82 | 34.82 | 35.34 | 6,088,066 | -0.21(-0.59%) |
Apr 18, 2024 | 36.32 | 36.58 | 35.28 | 35.55 | 5,779,865 | -0.82(-2.25%) |
Apr 17, 2024 | 36.63 | 37.13 | 36.35 | 36.37 | 4,299,812 | -0.27(-0.74%) |
Apr 16, 2024 | 36.49 | 37.10 | 36.11 | 36.64 | 5,664,493 | -0.02(-0.05%) |
Apr 15, 2024 | 38.28 | 38.82 | 36.54 | 36.66 | 7,050,252 | -1.71(-4.46%) |
Apr 12, 2024 | 38.99 | 39.54 | 38.29 | 38.37 | 3,745,523 | -0.89(-2.27%) |
Apr 11, 2024 | 39.82 | 40.08 | 39.23 | 39.26 | 5,197,543 | -0.54(-1.36%) |
Apr 10, 2024 | 40.48 | 40.80 | 39.32 | 39.80 | 10,250,647 | +0.71(+1.82%) |
Apr 09, 2024 | 38.74 | 39.15 | 38.35 | 39.09 | 4,342,941 | +0.87(+2.28%) |
Apr 08, 2024 | 38.10 | 38.68 | 37.82 | 38.22 | 5,981,068 | +0.40(+1.06%) |
Apr 05, 2024 | 36.53 | 37.90 | 36.52 | 37.82 | 5,741,577 | +1.02(+2.77%) |
Apr 04, 2024 | 36.97 | 38.09 | 36.69 | 36.80 | 6,563,824 | +0.36(+0.99%) |
Apr 03, 2024 | 36.52 | 36.66 | 35.79 | 36.44 | 5,554,517 | -0.32(-0.87%) |
Apr 02, 2024 | 36.81 | 36.88 | 35.90 | 36.76 | 7,185,373 | -1.08(-2.85%) |
Apr 01, 2024 | 37.99 | 38.25 | 37.30 | 37.84 | 6,386,464 | -0.34(-0.89%) |
Mar 28, 2024 | 37.97 | 38.40 | 38.40 | 38.18 | 6,282,646 | +0.30(+0.79%) |
Mar 27, 2024 | 37.58 | 37.90 | 37.38 | 37.88 | 3,899,824 | +0.59(+1.58%) |
Mar 26, 2024 | 37.06 | 37.61 | 36.64 | 37.29 | 5,734,388 | +0.63(+1.72%) |
Mar 25, 2024 | 37.12 | 37.17 | 35.97 | 36.66 | 8,837,024 | -0.60(-1.61%) |
Mar 22, 2024 | 37.54 | 37.56 | 36.71 | 37.26 | 4,780,027 | -0.43(-1.14%) |
Mar 21, 2024 | 38.00 | 38.38 | 37.59 | 37.69 | 6,406,446 | -0.13(-0.34%) |
Mar 20, 2024 | 36.42 | 37.86 | 36.31 | 37.82 | 7,218,647 | +1.36(+3.73%) |
Mar 19, 2024 | 36.17 | 36.80 | 35.85 | 36.46 | 7,811,249 | +0.26(+0.72%) |
Mar 18, 2024 | 37.92 | 38.26 | 35.95 | 36.20 | 15,219,236 | -3.04(-7.75%) |
Mar 15, 2024 | 40.19 | 40.67 | 39.10 | 39.24 | 9,840,130 | -1.41(-3.47%) |
Mar 14, 2024 | 40.69 | 41.41 | 39.93 | 40.65 | 6,919,693 | +0.26(+0.64%) |
Mar 13, 2024 | 40.47 | 41.65 | 40.33 | 40.39 | 7,149,919 | -0.42(-1.03%) |
Mar 12, 2024 | 40.79 | 41.11 | 39.73 | 40.81 | 10,792,478 | -1.23(-2.93%) |
Mar 11, 2024 | 39.64 | 42.66 | 39.61 | 42.04 | 8,671,279 | +2.10(+5.26%) |
Mar 08, 2024 | 40.24 | 41.41 | 39.85 | 39.94 | 5,856,920 | -0.18(-0.45%) |
Mar 07, 2024 | 40.85 | 41.63 | 39.98 | 40.12 | 6,866,450 | +0.25(+0.63%) |
Mar 06, 2024 | 39.99 | 40.17 | 39.10 | 39.87 | 6,299,686 | +1.00(+2.57%) |
Mar 05, 2024 | 38.89 | 39.52 | 38.37 | 38.87 | 5,754,878 | -0.79(-1.99%) |
Mar 04, 2024 | 41.32 | 41.54 | 39.64 | 39.66 | 6,678,290 | -1.66(-4.02%) |
Mar 01, 2024 | 39.92 | 41.46 | 39.85 | 41.32 | 6,045,371 | +1.42(+3.56%) |
Feb 29, 2024 | 40.25 | 41.06 | 39.73 | 39.90 | 7,492,114 | -0.26(-0.65%) |
Feb 28, 2024 | 40.28 | 40.41 | 39.52 | 40.16 | 6,248,688 | -0.67(-1.64%) |
Feb 27, 2024 | 41.28 | 41.34 | 40.44 | 40.83 | 7,033,062 | -0.46(-1.11%) |
Feb 26, 2024 | 41.47 | 41.94 | 40.98 | 41.29 | 7,749,321 | -0.17(-0.41%) |
Feb 23, 2024 | 42.12 | 42.89 | 41.43 | 41.46 | 7,759,399 | -0.95(-2.24%) |
Feb 22, 2024 | 41.52 | 43.06 | 40.76 | 42.41 | 7,795,836 | +1.67(+4.10%) |
Feb 21, 2024 | 40.73 | 41.22 | 40.40 | 40.74 | 9,197,186 | -0.67(-1.62%) |
Feb 20, 2024 | 42.42 | 42.97 | 40.80 | 41.41 | 6,961,663 | -1.50(-3.50%) |
Feb 16, 2024 | 43.15 | 43.91 | 42.69 | 42.91 | 6,722,905 | -1.53(-3.44%) |
Feb 15, 2024 | 44.13 | 45.09 | 44.13 | 44.44 | 5,881,299 | +0.30(+0.68%) |
Feb 14, 2024 | 42.73 | 44.22 | 42.51 | 44.14 | 7,271,216 | +1.82(+4.30%) |
Feb 13, 2024 | 41.93 | 42.98 | 41.53 | 42.32 | 10,046,735 | -1.42(-3.25%) |
Feb 12, 2024 | 44.51 | 44.69 | 43.71 | 43.74 | 9,305,481 | -0.66(-1.49%) |
Feb 09, 2024 | 44.51 | 44.61 | 43.30 | 44.40 | 12,702,921 | -0.47(-1.05%) |
Feb 08, 2024 | 45.48 | 47.11 | 44.05 | 44.87 | 17,223,460 | +0.13(+0.29%) |
Feb 07, 2024 | 44.61 | 46.60 | 42.93 | 44.74 | 43,367,036 | +4.14(+10.20%) |
Feb 06, 2024 | 40.00 | 40.70 | 39.72 | 40.60 | 11,424,298 | +1.25(+3.18%) |
Feb 05, 2024 | 40.53 | 40.71 | 38.57 | 39.35 | 6,864,452 | -1.32(-3.25%) |
Feb 02, 2024 | 39.48 | 40.71 | 39.28 | 40.67 | 7,754,392 | +1.34(+3.41%) |