Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.85 | 45.81 | 44.51 | 45.71 | 2,701,573 | +0.78(+1.74%) |
Apr 29, 2024 | 44.85 | 45.17 | 44.62 | 44.93 | 1,826,414 | +0.08(+0.18%) |
Apr 26, 2024 | 45.17 | 45.45 | 44.82 | 44.85 | 2,394,862 | -0.52(-1.15%) |
Apr 25, 2024 | 45.75 | 45.95 | 45.26 | 45.37 | 3,081,457 | -0.17(-0.37%) |
Apr 24, 2024 | 44.58 | 45.70 | 44.26 | 45.54 | 3,510,017 | +0.58(+1.29%) |
Apr 23, 2024 | 45.12 | 45.45 | 44.94 | 44.96 | 2,396,137 | -0.16(-0.35%) |
Apr 22, 2024 | 44.25 | 45.17 | 44.22 | 45.12 | 2,597,674 | +0.92(+2.08%) |
Apr 19, 2024 | 43.80 | 44.38 | 43.67 | 44.20 | 2,240,682 | +0.49(+1.12%) |
Apr 18, 2024 | 43.54 | 43.79 | 43.38 | 43.71 | 2,343,478 | +0.40(+0.92%) |
Apr 17, 2024 | 43.29 | 43.43 | 42.82 | 43.31 | 1,779,087 | +0.30(+0.70%) |
Apr 16, 2024 | 42.72 | 43.19 | 42.60 | 43.01 | 2,582,180 | +0.32(+0.75%) |
Apr 15, 2024 | 42.34 | 42.98 | 42.31 | 42.69 | 2,061,693 | +0.38(+0.90%) |
Apr 12, 2024 | 43.22 | 43.34 | 42.23 | 42.31 | 1,646,638 | -0.90(-2.08%) |
Apr 11, 2024 | 43.90 | 43.96 | 43.03 | 43.21 | 1,964,424 | -0.47(-1.08%) |
Apr 10, 2024 | 44.00 | 44.22 | 43.41 | 43.68 | 2,313,019 | -0.77(-1.73%) |
Apr 09, 2024 | 43.75 | 44.46 | 43.48 | 44.45 | 3,057,427 | +0.73(+1.67%) |
Apr 08, 2024 | 43.11 | 44.05 | 43.11 | 43.72 | 2,300,232 | +0.42(+0.97%) |
Apr 05, 2024 | 43.79 | 43.90 | 43.12 | 43.30 | 2,937,128 | -0.69(-1.57%) |
Apr 04, 2024 | 43.20 | 44.00 | 42.91 | 43.99 | 3,240,214 | +1.05(+2.45%) |
Apr 03, 2024 | 43.85 | 43.95 | 42.85 | 42.94 | 2,617,086 | -1.48(-3.33%) |
Apr 02, 2024 | 44.69 | 44.86 | 44.34 | 44.42 | 2,467,201 | -0.24(-0.54%) |
Apr 01, 2024 | 44.50 | 44.95 | 44.34 | 44.66 | 2,655,380 | +0.21(+0.47%) |
Mar 28, 2024 | 44.27 | 44.64 | 44.63 | 44.45 | 2,889,080 | +0.38(+0.86%) |
Mar 27, 2024 | 43.57 | 44.13 | 43.57 | 44.07 | 1,919,600 | +0.70(+1.61%) |
Mar 26, 2024 | 43.51 | 43.70 | 43.22 | 43.37 | 2,974,657 | +0.00(+0.00%) |
Mar 25, 2024 | 43.66 | 43.86 | 43.13 | 43.37 | 1,456,671 | -0.18(-0.41%) |
Mar 22, 2024 | 43.50 | 43.66 | 43.16 | 43.55 | 2,086,371 | +0.30(+0.69%) |
Mar 21, 2024 | 43.20 | 43.49 | 42.91 | 43.25 | 2,015,545 | -0.10(-0.23%) |
Mar 20, 2024 | 44.00 | 44.14 | 43.33 | 43.35 | 2,907,895 | -0.22(-0.50%) |
Mar 19, 2024 | 43.52 | 43.62 | 43.06 | 43.57 | 2,694,644 | +0.25(+0.58%) |
Mar 18, 2024 | 42.58 | 43.70 | 42.55 | 43.32 | 3,572,705 | +0.61(+1.43%) |
Mar 15, 2024 | 41.73 | 42.77 | 41.72 | 42.71 | 5,195,574 | +0.75(+1.79%) |
Mar 14, 2024 | 42.59 | 42.73 | 41.74 | 41.96 | 2,268,021 | -0.85(-1.99%) |
Mar 13, 2024 | 43.20 | 43.30 | 42.66 | 42.81 | 2,682,273 | -0.20(-0.47%) |
Mar 12, 2024 | 42.75 | 43.08 | 42.36 | 43.01 | 2,144,053 | +0.00(+0.00%) |
Mar 11, 2024 | 42.35 | 43.14 | 42.35 | 43.01 | 2,573,643 | +0.76(+1.80%) |
Mar 08, 2024 | 41.95 | 42.51 | 41.80 | 42.25 | 2,359,484 | +0.18(+0.43%) |
Mar 07, 2024 | 43.41 | 43.50 | 41.87 | 42.07 | 3,992,446 | -1.23(-2.84%) |
Mar 06, 2024 | 44.39 | 45.10 | 42.59 | 43.30 | 6,271,111 | +0.35(+0.81%) |
Mar 05, 2024 | 43.51 | 43.59 | 42.80 | 42.95 | 3,521,044 | -0.33(-0.76%) |
Mar 04, 2024 | 42.68 | 43.31 | 42.56 | 43.28 | 3,828,029 | +0.41(+0.96%) |
Mar 01, 2024 | 42.86 | 42.91 | 42.46 | 42.87 | 2,644,322 | +0.23(+0.54%) |
Feb 29, 2024 | 42.37 | 42.95 | 42.24 | 42.64 | 3,930,684 | +0.49(+1.16%) |
Feb 28, 2024 | 42.51 | 42.52 | 41.82 | 42.15 | 1,718,700 | -0.11(-0.26%) |
Feb 27, 2024 | 42.18 | 42.43 | 41.99 | 42.26 | 2,748,963 | +0.08(+0.19%) |
Feb 26, 2024 | 42.37 | 42.59 | 42.05 | 42.18 | 3,037,977 | -0.27(-0.64%) |
Feb 23, 2024 | 42.11 | 42.64 | 41.91 | 42.45 | 1,611,562 | +0.25(+0.59%) |
Feb 22, 2024 | 42.30 | 42.31 | 41.56 | 42.20 | 2,143,835 | -0.40(-0.94%) |
Feb 21, 2024 | 42.34 | 42.74 | 42.09 | 42.60 | 2,253,094 | +0.44(+1.04%) |
Feb 20, 2024 | 41.76 | 42.67 | 41.66 | 42.16 | 3,536,035 | +0.71(+1.71%) |
Feb 16, 2024 | 41.11 | 41.55 | 40.92 | 41.45 | 3,338,384 | +0.17(+0.41%) |
Feb 15, 2024 | 41.20 | 41.43 | 40.88 | 41.28 | 2,565,481 | +0.36(+0.88%) |
Feb 14, 2024 | 41.43 | 41.52 | 40.26 | 40.92 | 5,126,583 | -0.81(-1.94%) |
Feb 13, 2024 | 42.51 | 42.91 | 41.52 | 41.73 | 4,046,273 | -0.74(-1.74%) |
Feb 12, 2024 | 41.78 | 42.52 | 41.58 | 42.47 | 2,395,750 | +0.48(+1.14%) |
Feb 09, 2024 | 42.94 | 42.96 | 41.72 | 41.99 | 3,026,895 | -1.11(-2.58%) |
Feb 08, 2024 | 43.44 | 43.84 | 42.99 | 43.10 | 2,418,860 | -0.53(-1.21%) |
Feb 07, 2024 | 44.60 | 44.60 | 43.34 | 43.63 | 2,241,770 | -0.73(-1.65%) |
Feb 06, 2024 | 43.70 | 44.71 | 43.60 | 44.36 | 3,188,678 | +0.64(+1.46%) |
Feb 05, 2024 | 44.78 | 44.85 | 43.65 | 43.72 | 2,485,887 | -1.10(-2.45%) |
Feb 02, 2024 | 45.22 | 45.46 | 44.47 | 44.82 | 2,261,609 | -0.38(-0.84%) |