Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.05 | 41.26 | 40.58 | 40.63 | 8,861,673 | -0.66(-1.60%) |
Apr 29, 2024 | 41.22 | 41.51 | 41.08 | 41.29 | 4,648,441 | +0.17(+0.41%) |
Apr 26, 2024 | 41.00 | 41.55 | 40.86 | 41.12 | 4,512,230 | +0.13(+0.32%) |
Apr 25, 2024 | 41.34 | 41.74 | 40.38 | 40.99 | 6,602,358 | -0.62(-1.49%) |
Apr 24, 2024 | 40.53 | 41.73 | 40.43 | 41.61 | 6,550,172 | +0.64(+1.56%) |
Apr 23, 2024 | 41.13 | 41.26 | 40.81 | 40.97 | 7,079,887 | -0.08(-0.19%) |
Apr 22, 2024 | 40.68 | 41.37 | 40.24 | 41.05 | 8,630,702 | +0.60(+1.48%) |
Apr 19, 2024 | 39.46 | 40.46 | 39.41 | 40.45 | 12,061,761 | +1.01(+2.56%) |
Apr 18, 2024 | 39.41 | 40.15 | 39.19 | 39.44 | 9,878,044 | -0.08(-0.20%) |
Apr 17, 2024 | 39.50 | 39.97 | 38.79 | 39.52 | 14,178,395 | -1.48(-3.61%) |
Apr 16, 2024 | 41.25 | 41.27 | 40.39 | 41.00 | 9,546,020 | -0.44(-1.06%) |
Apr 15, 2024 | 42.06 | 42.84 | 41.09 | 41.44 | 10,234,838 | -0.14(-0.34%) |
Apr 12, 2024 | 41.21 | 41.73 | 41.18 | 41.58 | 6,742,539 | -0.34(-0.81%) |
Apr 11, 2024 | 42.20 | 42.20 | 41.20 | 41.92 | 6,826,086 | -0.11(-0.26%) |
Apr 10, 2024 | 43.01 | 43.04 | 41.87 | 42.03 | 7,584,238 | -1.91(-4.35%) |
Apr 09, 2024 | 43.82 | 44.02 | 43.41 | 43.94 | 5,701,787 | +0.22(+0.50%) |
Apr 08, 2024 | 43.29 | 44.01 | 43.06 | 43.72 | 6,159,574 | +0.69(+1.60%) |
Apr 05, 2024 | 42.75 | 43.30 | 42.66 | 43.03 | 4,580,871 | +0.11(+0.26%) |
Apr 04, 2024 | 43.57 | 44.03 | 42.73 | 42.92 | 6,491,397 | -0.19(-0.44%) |
Apr 03, 2024 | 43.23 | 43.77 | 43.01 | 43.11 | 5,865,138 | -0.12(-0.28%) |
Apr 02, 2024 | 43.69 | 43.95 | 43.12 | 43.23 | 6,462,181 | -0.72(-1.64%) |
Apr 01, 2024 | 44.58 | 44.75 | 43.88 | 43.95 | 4,824,786 | -0.75(-1.68%) |
Mar 28, 2024 | 44.42 | 44.88 | 44.87 | 44.70 | 7,595,175 | +0.70(+1.59%) |
Mar 27, 2024 | 43.30 | 44.02 | 43.26 | 44.00 | 6,167,342 | +0.96(+2.23%) |
Mar 26, 2024 | 43.50 | 43.50 | 42.98 | 43.04 | 5,326,354 | -0.02(-0.05%) |
Mar 25, 2024 | 43.26 | 43.80 | 42.97 | 43.06 | 6,496,919 | -0.04(-0.09%) |
Mar 22, 2024 | 44.42 | 44.53 | 43.09 | 43.10 | 6,776,546 | -0.85(-1.93%) |
Mar 21, 2024 | 43.26 | 44.24 | 43.21 | 43.95 | 8,669,924 | +0.98(+2.28%) |
Mar 20, 2024 | 41.45 | 43.18 | 41.42 | 42.97 | 8,087,857 | +1.23(+2.94%) |
Mar 19, 2024 | 41.92 | 42.17 | 41.62 | 41.74 | 6,149,125 | -0.25(-0.59%) |
Mar 18, 2024 | 41.99 | 42.01 | 41.22 | 41.99 | 8,260,985 | +0.39(+0.93%) |
Mar 15, 2024 | 41.46 | 42.30 | 41.46 | 41.61 | 32,968,230 | -0.27(-0.64%) |
Mar 14, 2024 | 42.60 | 43.06 | 41.62 | 41.87 | 7,545,917 | -1.11(-2.58%) |
Mar 13, 2024 | 42.73 | 43.57 | 42.74 | 42.98 | 5,822,326 | +0.26(+0.60%) |
Mar 12, 2024 | 42.90 | 43.14 | 42.60 | 42.72 | 6,007,594 | -0.31(-0.71%) |
Mar 11, 2024 | 42.68 | 43.29 | 42.55 | 43.03 | 8,339,728 | +0.26(+0.60%) |
Mar 08, 2024 | 43.28 | 43.33 | 42.68 | 42.77 | 6,754,256 | -0.08(-0.18%) |
Mar 07, 2024 | 42.96 | 43.27 | 42.58 | 42.85 | 7,610,109 | +0.25(+0.58%) |
Mar 06, 2024 | 42.58 | 42.79 | 41.65 | 42.60 | 10,646,224 | -0.16(-0.37%) |
Mar 05, 2024 | 42.03 | 43.28 | 42.03 | 42.76 | 9,631,459 | +0.54(+1.29%) |
Mar 04, 2024 | 41.94 | 43.01 | 41.66 | 42.22 | 10,617,976 | +1.27(+3.09%) |
Mar 01, 2024 | 41.14 | 41.43 | 40.47 | 40.95 | 9,000,767 | -0.53(-1.29%) |
Feb 29, 2024 | 41.27 | 41.71 | 41.02 | 41.49 | 9,102,798 | +0.73(+1.80%) |
Feb 28, 2024 | 40.64 | 41.08 | 40.39 | 40.76 | 6,845,254 | -0.15(-0.36%) |
Feb 27, 2024 | 40.79 | 41.39 | 40.61 | 40.90 | 6,571,427 | +0.52(+1.30%) |
Feb 26, 2024 | 40.65 | 40.96 | 40.19 | 40.38 | 6,224,064 | -0.51(-1.26%) |
Feb 23, 2024 | 40.90 | 41.21 | 40.63 | 40.89 | 6,498,391 | +0.01(+0.02%) |
Feb 22, 2024 | 40.88 | 41.57 | 40.62 | 40.88 | 11,125,106 | +0.52(+1.30%) |
Feb 21, 2024 | 40.50 | 40.60 | 39.87 | 40.36 | 8,406,790 | -0.32(-0.78%) |
Feb 20, 2024 | 40.65 | 41.08 | 40.45 | 40.68 | 7,411,887 | -0.35(-0.84%) |
Feb 16, 2024 | 40.69 | 41.35 | 40.36 | 41.02 | 7,370,433 | -0.06(-0.14%) |
Feb 15, 2024 | 40.40 | 41.25 | 40.31 | 41.08 | 7,143,606 | +1.04(+2.59%) |
Feb 14, 2024 | 40.00 | 40.24 | 39.63 | 40.04 | 5,971,263 | +0.56(+1.43%) |
Feb 13, 2024 | 39.78 | 40.02 | 38.96 | 39.48 | 9,209,421 | -1.13(-2.78%) |
Feb 12, 2024 | 39.78 | 40.97 | 39.69 | 40.61 | 10,420,043 | +0.88(+2.22%) |
Feb 09, 2024 | 39.85 | 39.94 | 39.32 | 39.73 | 10,806,512 | -0.19(-0.47%) |
Feb 08, 2024 | 39.25 | 39.97 | 38.94 | 39.92 | 7,688,219 | +0.45(+1.15%) |
Feb 07, 2024 | 39.79 | 39.87 | 38.43 | 39.46 | 12,393,462 | -0.19(-0.47%) |
Feb 06, 2024 | 39.60 | 40.05 | 39.47 | 39.65 | 8,827,779 | +0.00(+0.00%) |
Feb 05, 2024 | 39.98 | 40.03 | 39.47 | 39.65 | 8,979,844 | -0.73(-1.81%) |
Feb 02, 2024 | 40.04 | 40.65 | 39.62 | 40.38 | 11,397,708 | -0.05(-0.12%) |