Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 35.24 | 36.25 | 34.76 | 35.58 | 2,089,318 | -0.09(-0.25%) |
Apr 24, 2024 | 36.50 | 36.50 | 35.56 | 35.67 | 1,366,131 | -0.60(-1.65%) |
Apr 23, 2024 | 36.02 | 36.45 | 35.73 | 36.27 | 1,776,041 | -0.09(-0.25%) |
Apr 22, 2024 | 37.60 | 37.65 | 36.28 | 36.36 | 1,305,164 | -0.93(-2.49%) |
Apr 19, 2024 | 36.86 | 37.55 | 36.84 | 37.29 | 810,627 | +0.29(+0.78%) |
Apr 18, 2024 | 37.24 | 37.42 | 36.74 | 37.00 | 1,427,274 | -0.03(-0.08%) |
Apr 17, 2024 | 37.90 | 37.91 | 36.62 | 37.03 | 1,806,919 | -0.68(-1.80%) |
Apr 16, 2024 | 37.28 | 38.08 | 37.02 | 37.71 | 1,388,403 | +0.19(+0.51%) |
Apr 15, 2024 | 38.05 | 38.38 | 37.37 | 37.52 | 1,400,125 | -0.34(-0.90%) |
Apr 12, 2024 | 38.59 | 38.80 | 37.65 | 37.86 | 1,478,623 | -0.90(-2.32%) |
Apr 11, 2024 | 38.79 | 38.83 | 38.15 | 38.76 | 1,011,464 | +0.08(+0.21%) |
Apr 10, 2024 | 37.79 | 38.75 | 37.55 | 38.68 | 1,206,845 | -0.48(-1.23%) |
Apr 09, 2024 | 38.67 | 39.21 | 38.19 | 39.16 | 1,132,858 | +1.12(+2.94%) |
Apr 08, 2024 | 38.44 | 38.44 | 37.67 | 38.04 | 929,607 | +0.04(+0.11%) |
Apr 05, 2024 | 37.46 | 38.05 | 37.21 | 38.00 | 1,171,730 | +0.09(+0.24%) |
Apr 04, 2024 | 39.79 | 39.92 | 37.69 | 37.91 | 1,857,555 | -1.46(-3.71%) |
Apr 03, 2024 | 37.97 | 39.41 | 37.94 | 39.37 | 2,276,975 | +1.24(+3.25%) |
Apr 02, 2024 | 37.78 | 38.67 | 37.31 | 38.13 | 1,677,015 | -0.25(-0.65%) |
Apr 01, 2024 | 38.48 | 38.57 | 37.80 | 38.38 | 1,969,273 | -0.17(-0.44%) |
Mar 28, 2024 | 38.47 | 38.93 | 38.60 | 38.55 | 1,251,610 | +0.21(+0.55%) |
Mar 27, 2024 | 37.40 | 38.35 | 37.20 | 38.34 | 1,498,646 | +1.42(+3.85%) |
Mar 26, 2024 | 37.45 | 37.80 | 36.77 | 36.92 | 1,158,827 | -0.04(-0.11%) |
Mar 25, 2024 | 37.46 | 37.90 | 36.90 | 36.96 | 1,205,974 | -0.37(-0.99%) |
Mar 22, 2024 | 37.46 | 37.76 | 37.02 | 37.33 | 1,050,392 | -0.29(-0.77%) |
Mar 21, 2024 | 37.40 | 38.08 | 37.06 | 37.62 | 1,448,103 | +0.20(+0.53%) |
Mar 20, 2024 | 36.31 | 37.49 | 36.31 | 37.42 | 1,534,216 | +0.93(+2.55%) |
Mar 19, 2024 | 36.44 | 36.95 | 36.33 | 36.49 | 1,171,431 | -0.12(-0.33%) |
Mar 18, 2024 | 37.13 | 37.34 | 36.33 | 36.61 | 1,829,176 | -0.44(-1.19%) |
Mar 15, 2024 | 37.16 | 37.60 | 36.90 | 37.05 | 2,311,411 | -0.11(-0.30%) |
Mar 14, 2024 | 38.20 | 38.66 | 37.04 | 37.16 | 1,831,771 | -1.12(-2.93%) |
Mar 13, 2024 | 37.75 | 38.63 | 37.69 | 38.28 | 2,016,590 | +0.47(+1.24%) |
Mar 12, 2024 | 38.46 | 38.61 | 37.74 | 37.81 | 1,775,301 | -0.68(-1.77%) |
Mar 11, 2024 | 38.67 | 39.02 | 38.03 | 38.49 | 1,447,046 | -0.34(-0.88%) |
Mar 08, 2024 | 39.32 | 39.87 | 38.63 | 38.83 | 1,179,212 | -0.08(-0.21%) |
Mar 07, 2024 | 39.20 | 40.24 | 38.90 | 38.91 | 1,594,259 | -0.05(-0.13%) |
Mar 06, 2024 | 40.24 | 40.59 | 38.79 | 38.96 | 2,128,081 | -1.07(-2.67%) |
Mar 05, 2024 | 40.51 | 41.19 | 39.97 | 40.03 | 939,596 | -0.92(-2.25%) |
Mar 04, 2024 | 41.43 | 41.55 | 40.76 | 40.95 | 973,625 | -0.33(-0.80%) |
Mar 01, 2024 | 41.32 | 42.06 | 40.72 | 41.28 | 1,052,876 | +0.24(+0.58%) |
Feb 29, 2024 | 41.77 | 42.43 | 40.50 | 41.04 | 1,927,318 | -0.47(-1.13%) |
Feb 28, 2024 | 40.12 | 41.75 | 39.66 | 41.51 | 3,907,593 | +1.48(+3.70%) |
Feb 27, 2024 | 39.00 | 40.19 | 38.33 | 40.03 | 2,394,768 | +1.23(+3.17%) |
Feb 26, 2024 | 37.31 | 38.93 | 37.31 | 38.80 | 1,872,904 | +1.27(+3.38%) |
Feb 23, 2024 | 38.00 | 38.27 | 37.50 | 37.53 | 1,419,290 | -0.39(-1.03%) |
Feb 22, 2024 | 38.53 | 38.65 | 37.41 | 37.92 | 1,799,858 | -0.51(-1.33%) |
Feb 21, 2024 | 38.19 | 38.83 | 37.78 | 38.43 | 1,658,747 | -0.14(-0.36%) |
Feb 20, 2024 | 38.65 | 39.45 | 37.76 | 38.57 | 2,970,305 | -0.55(-1.41%) |
Feb 16, 2024 | 41.11 | 41.84 | 38.73 | 39.12 | 3,986,881 | -2.41(-5.80%) |
Feb 15, 2024 | 42.05 | 44.53 | 40.50 | 41.53 | 6,797,398 | -6.67(-13.84%) |
Feb 14, 2024 | 48.07 | 48.76 | 47.56 | 48.20 | 3,083,101 | +0.87(+1.84%) |
Feb 13, 2024 | 47.03 | 48.07 | 46.35 | 47.33 | 1,624,420 | -1.67(-3.41%) |
Feb 12, 2024 | 46.08 | 49.01 | 46.08 | 49.00 | 2,388,070 | +3.15(+6.87%) |
Feb 09, 2024 | 45.49 | 46.29 | 45.20 | 45.85 | 1,899,678 | +0.39(+0.86%) |
Feb 08, 2024 | 43.92 | 45.78 | 43.62 | 45.46 | 1,525,445 | +1.93(+4.43%) |
Feb 07, 2024 | 43.00 | 43.76 | 42.42 | 43.53 | 888,310 | +0.69(+1.61%) |
Feb 06, 2024 | 42.73 | 43.26 | 42.45 | 42.84 | 1,294,702 | +0.07(+0.16%) |
Feb 05, 2024 | 43.31 | 43.31 | 41.64 | 42.77 | 2,356,004 | -1.40(-3.17%) |
Feb 02, 2024 | 42.82 | 44.66 | 42.41 | 44.17 | 1,167,135 | +0.49(+1.12%) |