Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 37.01 | 38.19 | 36.87 | 37.89 | 2,891,908 | +0.62(+1.66%) |
Apr 23, 2024 | 36.98 | 37.60 | 36.98 | 37.27 | 2,412,000 | +0.26(+0.70%) |
Apr 22, 2024 | 36.56 | 37.07 | 36.28 | 37.01 | 2,513,031 | +0.61(+1.68%) |
Apr 19, 2024 | 36.03 | 36.45 | 35.95 | 36.40 | 3,671,118 | +0.62(+1.73%) |
Apr 18, 2024 | 35.41 | 35.95 | 35.14 | 35.78 | 3,354,625 | +0.44(+1.25%) |
Apr 17, 2024 | 35.51 | 35.82 | 35.17 | 35.34 | 2,479,726 | +0.07(+0.20%) |
Apr 16, 2024 | 35.67 | 35.68 | 35.22 | 35.27 | 2,128,890 | -0.58(-1.62%) |
Apr 15, 2024 | 36.88 | 36.98 | 35.63 | 35.85 | 1,969,280 | -0.79(-2.16%) |
Apr 12, 2024 | 37.07 | 37.13 | 36.26 | 36.64 | 3,225,310 | -0.53(-1.43%) |
Apr 11, 2024 | 37.54 | 37.67 | 36.67 | 37.17 | 4,043,479 | -0.05(-0.13%) |
Apr 10, 2024 | 36.98 | 37.37 | 36.72 | 37.22 | 4,513,641 | -0.65(-1.72%) |
Apr 09, 2024 | 37.35 | 37.96 | 37.21 | 37.87 | 3,610,839 | +0.66(+1.79%) |
Apr 08, 2024 | 36.59 | 37.49 | 36.53 | 37.20 | 4,645,630 | +1.11(+3.07%) |
Apr 05, 2024 | 35.82 | 36.22 | 35.66 | 36.10 | 1,547,769 | +0.12(+0.33%) |
Apr 04, 2024 | 36.34 | 36.58 | 35.75 | 35.98 | 1,821,835 | -0.07(-0.19%) |
Apr 03, 2024 | 35.67 | 36.11 | 35.42 | 36.05 | 1,908,084 | +0.28(+0.77%) |
Apr 02, 2024 | 35.91 | 35.99 | 35.60 | 35.77 | 1,945,868 | -0.45(-1.26%) |
Apr 01, 2024 | 36.91 | 36.98 | 36.22 | 36.23 | 1,776,234 | -0.76(-2.06%) |
Mar 28, 2024 | 36.75 | 37.12 | 37.11 | 36.99 | 3,041,987 | +0.40(+1.08%) |
Mar 27, 2024 | 36.36 | 36.90 | 36.20 | 36.59 | 4,213,913 | +0.59(+1.65%) |
Mar 26, 2024 | 36.52 | 36.53 | 35.98 | 36.00 | 1,397,790 | -0.46(-1.27%) |
Mar 25, 2024 | 36.86 | 36.93 | 36.33 | 36.46 | 1,129,335 | -0.28(-0.75%) |
Mar 22, 2024 | 37.23 | 37.28 | 36.60 | 36.74 | 1,655,697 | -0.44(-1.20%) |
Mar 21, 2024 | 36.74 | 37.57 | 36.74 | 37.19 | 2,316,884 | +0.54(+1.48%) |
Mar 20, 2024 | 36.14 | 36.72 | 35.98 | 36.64 | 1,949,811 | +0.33(+0.90%) |
Mar 19, 2024 | 36.45 | 36.58 | 35.99 | 36.32 | 1,658,924 | -0.08(-0.22%) |
Mar 18, 2024 | 36.77 | 36.89 | 36.32 | 36.39 | 1,772,460 | -0.36(-0.97%) |
Mar 15, 2024 | 35.80 | 36.77 | 35.80 | 36.75 | 3,932,648 | +0.49(+1.36%) |
Mar 14, 2024 | 36.79 | 36.86 | 35.70 | 36.26 | 2,617,945 | -0.72(-1.95%) |
Mar 13, 2024 | 36.60 | 37.34 | 36.58 | 36.98 | 2,557,441 | +0.32(+0.86%) |
Mar 12, 2024 | 37.37 | 37.56 | 36.56 | 36.66 | 3,636,189 | -0.75(-2.01%) |
Mar 11, 2024 | 37.67 | 37.85 | 37.26 | 37.41 | 2,791,711 | -0.26(-0.68%) |
Mar 08, 2024 | 37.60 | 37.76 | 37.35 | 37.67 | 2,695,585 | +0.41(+1.09%) |
Mar 07, 2024 | 36.96 | 37.34 | 36.84 | 37.26 | 2,475,362 | +0.43(+1.18%) |
Mar 06, 2024 | 37.06 | 37.09 | 36.65 | 36.83 | 3,851,841 | +0.09(+0.24%) |
Mar 05, 2024 | 36.74 | 37.08 | 36.55 | 36.74 | 3,033,150 | -0.12(-0.32%) |
Mar 04, 2024 | 35.85 | 36.99 | 35.83 | 36.86 | 3,938,272 | +1.32(+3.73%) |
Mar 01, 2024 | 34.98 | 35.55 | 34.59 | 35.53 | 3,358,499 | +0.44(+1.24%) |
Feb 29, 2024 | 35.36 | 35.54 | 34.92 | 35.10 | 4,326,270 | +0.09(+0.25%) |
Feb 28, 2024 | 34.37 | 35.43 | 34.37 | 35.01 | 2,463,961 | +0.33(+0.94%) |
Feb 27, 2024 | 34.93 | 35.26 | 34.50 | 34.68 | 3,092,914 | +0.06(+0.17%) |
Feb 26, 2024 | 35.30 | 35.47 | 34.57 | 34.62 | 1,802,547 | -0.82(-2.32%) |
Feb 23, 2024 | 35.72 | 35.80 | 35.44 | 35.45 | 1,727,490 | -0.30(-0.83%) |
Feb 22, 2024 | 36.04 | 36.04 | 35.69 | 35.74 | 2,697,085 | -0.15(-0.41%) |
Feb 21, 2024 | 35.45 | 35.92 | 35.26 | 35.89 | 2,923,160 | +0.49(+1.40%) |
Feb 20, 2024 | 35.36 | 35.60 | 35.14 | 35.40 | 2,297,991 | -0.28(-0.78%) |
Feb 16, 2024 | 35.22 | 35.86 | 35.03 | 35.67 | 2,863,554 | +0.03(+0.08%) |
Feb 15, 2024 | 34.78 | 35.68 | 34.69 | 35.64 | 2,743,395 | +1.17(+3.38%) |
Feb 14, 2024 | 34.31 | 34.64 | 34.22 | 34.48 | 3,214,478 | +0.25(+0.72%) |
Feb 13, 2024 | 34.40 | 34.47 | 33.80 | 34.23 | 2,927,002 | -0.94(-2.67%) |
Feb 12, 2024 | 35.03 | 35.34 | 34.94 | 35.17 | 2,379,118 | +0.20(+0.57%) |
Feb 09, 2024 | 35.01 | 35.28 | 34.86 | 34.97 | 3,311,562 | -0.12(-0.34%) |
Feb 08, 2024 | 34.81 | 35.18 | 34.49 | 35.09 | 3,578,966 | +0.17(+0.48%) |
Feb 07, 2024 | 34.95 | 35.20 | 34.05 | 34.92 | 5,255,379 | -0.24(-0.67%) |
Feb 06, 2024 | 35.02 | 35.52 | 34.93 | 35.16 | 3,521,641 | +0.13(+0.37%) |
Feb 05, 2024 | 35.46 | 35.46 | 34.99 | 35.03 | 2,385,606 | -0.87(-2.42%) |
Feb 02, 2024 | 35.77 | 36.10 | 35.13 | 35.90 | 3,597,983 | -0.20(-0.55%) |