Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 39.57 | 40.30 | 39.57 | 40.00 | 536,127 | +0.63(+1.60%) |
Apr 25, 2024 | 38.19 | 39.54 | 38.00 | 39.37 | 819,190 | +0.44(+1.13%) |
Apr 24, 2024 | 39.32 | 39.65 | 38.58 | 38.93 | 579,819 | -0.63(-1.59%) |
Apr 23, 2024 | 38.89 | 39.78 | 38.82 | 39.56 | 847,647 | +0.77(+1.99%) |
Apr 22, 2024 | 38.55 | 39.04 | 38.12 | 38.79 | 814,263 | +0.48(+1.25%) |
Apr 19, 2024 | 38.50 | 38.89 | 37.80 | 38.31 | 1,001,236 | -0.16(-0.42%) |
Apr 18, 2024 | 39.54 | 39.70 | 38.46 | 38.47 | 960,856 | -0.56(-1.43%) |
Apr 17, 2024 | 40.03 | 40.44 | 38.88 | 39.03 | 1,040,875 | -0.47(-1.19%) |
Apr 16, 2024 | 40.06 | 40.16 | 39.40 | 39.50 | 999,954 | -0.69(-1.72%) |
Apr 15, 2024 | 41.96 | 41.97 | 40.14 | 40.19 | 496,838 | -0.84(-2.05%) |
Apr 12, 2024 | 41.24 | 41.60 | 40.92 | 41.03 | 623,279 | -0.57(-1.37%) |
Apr 11, 2024 | 41.56 | 42.02 | 41.35 | 41.60 | 627,042 | +0.10(+0.24%) |
Apr 10, 2024 | 41.15 | 42.09 | 40.71 | 41.50 | 746,664 | -0.78(-1.84%) |
Apr 09, 2024 | 42.56 | 42.95 | 41.74 | 42.28 | 737,633 | -0.42(-0.98%) |
Apr 08, 2024 | 43.25 | 43.32 | 42.68 | 42.70 | 376,854 | -0.41(-0.95%) |
Apr 05, 2024 | 42.50 | 43.17 | 42.42 | 43.11 | 750,374 | +0.79(+1.87%) |
Apr 04, 2024 | 43.23 | 43.77 | 42.16 | 42.32 | 814,410 | -0.42(-0.98%) |
Apr 03, 2024 | 42.25 | 43.10 | 42.12 | 42.74 | 744,860 | +0.33(+0.78%) |
Apr 02, 2024 | 42.96 | 43.02 | 41.95 | 42.41 | 765,364 | -0.70(-1.62%) |
Apr 01, 2024 | 44.71 | 44.89 | 42.95 | 43.11 | 788,879 | -1.46(-3.28%) |
Mar 28, 2024 | 44.03 | 44.78 | 43.88 | 44.57 | 895,123 | +0.54(+1.23%) |
Mar 27, 2024 | 43.68 | 44.04 | 43.15 | 44.03 | 860,535 | +0.57(+1.31%) |
Mar 26, 2024 | 42.99 | 43.49 | 42.87 | 43.46 | 679,995 | +0.64(+1.49%) |
Mar 25, 2024 | 43.36 | 43.57 | 42.80 | 42.82 | 659,942 | -0.55(-1.27%) |
Mar 22, 2024 | 43.39 | 43.53 | 42.93 | 43.37 | 706,608 | -0.25(-0.57%) |
Mar 21, 2024 | 43.04 | 43.81 | 42.73 | 43.62 | 939,010 | +1.00(+2.35%) |
Mar 20, 2024 | 42.28 | 42.88 | 42.20 | 42.62 | 888,976 | +0.42(+1.00%) |
Mar 19, 2024 | 41.07 | 42.34 | 41.07 | 42.20 | 1,548,280 | +0.97(+2.35%) |
Mar 18, 2024 | 41.04 | 41.33 | 40.62 | 41.23 | 1,117,566 | +0.41(+1.00%) |
Mar 15, 2024 | 41.36 | 41.90 | 40.64 | 40.82 | 1,822,212 | -0.82(-1.97%) |
Mar 14, 2024 | 41.63 | 41.96 | 41.18 | 41.64 | 1,310,402 | -0.34(-0.81%) |
Mar 13, 2024 | 42.04 | 42.60 | 41.76 | 41.98 | 1,440,706 | -0.18(-0.43%) |
Mar 12, 2024 | 42.15 | 42.56 | 42.02 | 42.16 | 1,386,511 | +0.01(+0.02%) |
Mar 11, 2024 | 42.79 | 42.79 | 41.93 | 42.15 | 1,468,255 | -0.84(-1.95%) |
Mar 08, 2024 | 43.59 | 43.73 | 42.87 | 42.99 | 842,081 | -0.36(-0.83%) |
Mar 07, 2024 | 43.74 | 44.17 | 43.31 | 43.35 | 1,168,596 | -0.08(-0.18%) |
Mar 06, 2024 | 43.42 | 43.87 | 43.05 | 43.43 | 1,029,601 | +0.28(+0.65%) |
Mar 05, 2024 | 43.53 | 43.99 | 42.77 | 43.15 | 1,318,733 | -0.77(-1.75%) |
Mar 04, 2024 | 43.20 | 44.42 | 43.08 | 43.92 | 1,490,708 | +0.72(+1.67%) |
Mar 01, 2024 | 42.95 | 43.56 | 42.76 | 43.20 | 1,151,292 | +0.49(+1.15%) |
Feb 29, 2024 | 42.90 | 43.23 | 42.59 | 42.71 | 1,542,840 | +0.32(+0.75%) |
Feb 28, 2024 | 42.33 | 42.88 | 42.27 | 42.39 | 1,030,001 | -0.20(-0.47%) |
Feb 27, 2024 | 42.55 | 43.08 | 42.53 | 42.59 | 1,547,588 | +0.34(+0.80%) |
Feb 26, 2024 | 42.26 | 42.65 | 41.97 | 42.25 | 1,112,865 | +0.01(+0.02%) |
Feb 23, 2024 | 42.58 | 42.98 | 42.00 | 42.24 | 1,120,508 | +0.44(+1.05%) |
Feb 22, 2024 | 41.41 | 42.28 | 41.38 | 41.80 | 1,750,095 | +0.51(+1.24%) |
Feb 21, 2024 | 39.77 | 41.34 | 39.55 | 41.29 | 2,009,253 | +1.31(+3.28%) |
Feb 20, 2024 | 41.10 | 41.27 | 39.79 | 39.98 | 1,350,032 | -1.56(-3.76%) |
Feb 16, 2024 | 39.99 | 41.99 | 39.64 | 41.54 | 1,921,975 | +1.99(+5.03%) |
Feb 15, 2024 | 40.00 | 41.20 | 37.38 | 39.55 | 2,125,747 | +1.92(+5.10%) |
Feb 14, 2024 | 37.38 | 37.95 | 36.92 | 37.63 | 1,023,557 | +0.63(+1.70%) |
Feb 13, 2024 | 37.04 | 37.58 | 36.61 | 37.00 | 1,042,489 | -1.26(-3.29%) |
Feb 12, 2024 | 37.76 | 38.72 | 37.76 | 38.26 | 776,686 | +0.60(+1.59%) |
Feb 09, 2024 | 37.61 | 37.79 | 37.45 | 37.66 | 508,260 | -0.08(-0.21%) |
Feb 08, 2024 | 37.44 | 38.10 | 37.32 | 37.74 | 757,896 | +0.31(+0.83%) |
Feb 07, 2024 | 36.63 | 37.62 | 36.42 | 37.43 | 867,879 | +1.12(+3.08%) |
Feb 06, 2024 | 36.34 | 36.85 | 36.08 | 36.31 | 1,064,557 | -0.17(-0.47%) |
Feb 05, 2024 | 36.78 | 36.86 | 36.22 | 36.48 | 656,534 | -0.86(-2.30%) |
Feb 02, 2024 | 36.86 | 37.64 | 36.75 | 37.34 | 612,139 | -0.03(-0.08%) |