Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.55 | 40.91 | 40.50 | 40.71 | 1,553,259 | +0.04(+0.10%) |
Apr 29, 2024 | 40.41 | 40.75 | 40.27 | 40.67 | 1,475,157 | +0.22(+0.54%) |
Apr 26, 2024 | 40.18 | 40.55 | 40.10 | 40.45 | 742,069 | +0.26(+0.65%) |
Apr 25, 2024 | 40.20 | 40.23 | 39.86 | 40.19 | 934,450 | -0.24(-0.59%) |
Apr 24, 2024 | 40.28 | 40.56 | 40.16 | 40.43 | 2,355,709 | +0.16(+0.40%) |
Apr 23, 2024 | 40.18 | 40.44 | 40.11 | 40.27 | 1,041,259 | +0.09(+0.22%) |
Apr 22, 2024 | 40.22 | 40.63 | 40.15 | 40.18 | 1,999,491 | -0.08(-0.20%) |
Apr 19, 2024 | 40.22 | 40.51 | 40.09 | 40.26 | 987,649 | -0.04(-0.10%) |
Apr 18, 2024 | 40.09 | 40.51 | 40.06 | 40.30 | 611,090 | +0.23(+0.57%) |
Apr 17, 2024 | 40.37 | 40.39 | 39.76 | 40.07 | 1,315,084 | -0.26(-0.64%) |
Apr 16, 2024 | 40.10 | 40.40 | 39.91 | 40.33 | 961,762 | +0.11(+0.27%) |
Apr 15, 2024 | 40.42 | 40.93 | 40.07 | 40.22 | 1,769,651 | -0.14(-0.35%) |
Apr 12, 2024 | 40.46 | 40.65 | 39.81 | 40.36 | 1,438,604 | -0.13(-0.32%) |
Apr 11, 2024 | 40.95 | 40.95 | 40.43 | 40.49 | 1,299,356 | -0.49(-1.20%) |
Apr 10, 2024 | 41.40 | 41.83 | 40.40 | 40.98 | 1,830,259 | -0.54(-1.30%) |
Apr 09, 2024 | 42.19 | 42.35 | 41.40 | 41.52 | 751,971 | -0.63(-1.49%) |
Apr 08, 2024 | 42.44 | 42.44 | 42.01 | 42.15 | 400,618 | -0.26(-0.61%) |
Apr 05, 2024 | 42.21 | 42.65 | 42.14 | 42.41 | 367,693 | +0.22(+0.52%) |
Apr 04, 2024 | 42.75 | 42.85 | 41.95 | 42.19 | 1,546,144 | -0.37(-0.87%) |
Apr 03, 2024 | 43.20 | 43.40 | 42.52 | 42.56 | 724,801 | -0.70(-1.62%) |
Apr 02, 2024 | 43.15 | 43.40 | 42.98 | 43.26 | 621,449 | -0.04(-0.09%) |
Apr 01, 2024 | 43.20 | 43.42 | 42.99 | 43.30 | 2,490,524 | -0.02(-0.05%) |
Mar 28, 2024 | 43.32 | 0 | +0.40(+0.93%) | |||
Mar 27, 2024 | 42.87 | 43.12 | 42.63 | 42.92 | 2,430,714 | +0.14(+0.33%) |
Mar 26, 2024 | 42.42 | 42.87 | 42.24 | 42.78 | 2,195,988 | +0.40(+0.94%) |
Mar 25, 2024 | 42.85 | 42.98 | 42.37 | 42.38 | 3,119,477 | -0.59(-1.37%) |
Mar 22, 2024 | 43.39 | 43.56 | 42.86 | 42.97 | 2,281,370 | -0.38(-0.88%) |
Mar 21, 2024 | 43.50 | 43.67 | 43.19 | 43.35 | 2,837,945 | -0.02(-0.05%) |
Mar 20, 2024 | 43.18 | 43.45 | 43.00 | 43.37 | 2,185,189 | +0.20(+0.46%) |
Mar 19, 2024 | 42.62 | 43.20 | 42.26 | 43.17 | 2,372,434 | +0.60(+1.41%) |
Mar 18, 2024 | 42.51 | 42.86 | 42.31 | 42.57 | 1,479,425 | +0.09(+0.21%) |
Mar 15, 2024 | 43.11 | 43.25 | 42.27 | 42.48 | 4,214,305 | -0.65(-1.51%) |
Mar 14, 2024 | 42.55 | 43.17 | 42.13 | 43.13 | 3,396,238 | +0.60(+1.41%) |
Mar 13, 2024 | 42.49 | 42.61 | 42.24 | 42.53 | 1,914,075 | +0.02(+0.05%) |
Mar 12, 2024 | 42.74 | 43.00 | 42.44 | 42.51 | 1,855,826 | -0.32(-0.75%) |
Mar 11, 2024 | 42.84 | 42.92 | 42.69 | 42.83 | 1,018,779 | -0.28(-0.65%) |
Mar 08, 2024 | 43.62 | 43.76 | 42.71 | 43.11 | 2,262,937 | -0.65(-1.49%) |
Mar 07, 2024 | 43.17 | 43.83 | 43.15 | 43.76 | 1,962,735 | +0.72(+1.67%) |
Mar 06, 2024 | 43.05 | 43.34 | 42.81 | 43.04 | 3,469,728 | +0.10(+0.23%) |
Mar 05, 2024 | 42.51 | 43.09 | 42.49 | 42.94 | 13,427,702 | +0.49(+1.15%) |
Mar 04, 2024 | 41.76 | 42.50 | 41.76 | 42.45 | 7,503,783 | +0.52(+1.24%) |
Mar 01, 2024 | 41.90 | 42.29 | 41.74 | 41.93 | 3,859,057 | +0.13(+0.31%) |
Feb 29, 2024 | 42.13 | 42.29 | 41.70 | 41.80 | 8,286,402 | -0.25(-0.59%) |
Feb 28, 2024 | 42.02 | 42.13 | 41.66 | 42.05 | 4,014,206 | -0.40(-0.94%) |
Feb 27, 2024 | 42.16 | 42.48 | 41.56 | 42.45 | 12,682,881 | +0.21(+0.50%) |
Feb 26, 2024 | 42.42 | 43.16 | 41.91 | 42.24 | 11,536,703 | -0.34(-0.80%) |
Feb 23, 2024 | 42.95 | 43.24 | 42.54 | 42.58 | 3,597,419 | -0.37(-0.86%) |
Feb 22, 2024 | 42.80 | 43.18 | 42.72 | 42.95 | 4,538,605 | +0.47(+1.11%) |
Feb 21, 2024 | 42.30 | 42.65 | 42.14 | 42.48 | 3,390,456 | +0.18(+0.43%) |
Feb 20, 2024 | 41.65 | 42.37 | 41.61 | 42.30 | 10,716,677 | +0.52(+1.24%) |
Feb 16, 2024 | 41.78 | 0 | +0.33(+0.80%) | |||
Feb 15, 2024 | 41.87 | 42.40 | 41.07 | 41.45 | 8,129,965 | -0.10(-0.24%) |
Feb 14, 2024 | 41.84 | 42.10 | 41.53 | 41.55 | 2,146,330 | -0.31(-0.74%) |
Feb 13, 2024 | 42.10 | 42.14 | 41.51 | 41.86 | 1,976,674 | -0.46(-1.09%) |
Feb 12, 2024 | 42.72 | 42.87 | 42.18 | 42.32 | 1,987,220 | -0.40(-0.94%) |
Feb 09, 2024 | 43.86 | 43.86 | 42.65 | 42.72 | 1,279,408 | -1.28(-2.91%) |
Feb 08, 2024 | 44.65 | 44.84 | 43.98 | 44.00 | 1,096,666 | -0.79(-1.76%) |
Feb 07, 2024 | 44.61 | 45.05 | 44.54 | 44.79 | 971,475 | +0.21(+0.47%) |
Feb 06, 2024 | 44.39 | 44.69 | 44.30 | 44.58 | 751,090 | +0.19(+0.43%) |
Feb 05, 2024 | 44.65 | 44.66 | 44.19 | 44.39 | 824,244 | -0.25(-0.56%) |
Feb 02, 2024 | 44.51 | 44.86 | 44.24 | 44.64 | 878,894 | +0.05(+0.11%) |