Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 38.50 | 39.40 | 38.35 | 38.84 | 2,055,896 | +0.25(+0.65%) |
Apr 19, 2024 | 38.82 | 38.94 | 38.09 | 38.59 | 3,415,442 | -0.35(-0.90%) |
Apr 18, 2024 | 39.44 | 39.74 | 38.61 | 38.94 | 3,320,671 | -0.19(-0.49%) |
Apr 17, 2024 | 40.25 | 41.12 | 38.78 | 39.13 | 5,839,054 | -1.17(-2.90%) |
Apr 16, 2024 | 40.59 | 40.70 | 40.06 | 40.30 | 2,185,720 | -0.52(-1.27%) |
Apr 15, 2024 | 41.50 | 41.85 | 40.64 | 40.82 | 2,067,353 | -0.51(-1.23%) |
Apr 12, 2024 | 42.53 | 42.58 | 40.93 | 41.33 | 4,331,974 | -0.90(-2.13%) |
Apr 11, 2024 | 42.60 | 42.62 | 42.16 | 42.23 | 3,075,598 | -0.38(-0.89%) |
Apr 10, 2024 | 41.87 | 42.66 | 41.54 | 42.61 | 4,539,884 | +0.68(+1.62%) |
Apr 09, 2024 | 40.98 | 42.00 | 40.56 | 41.93 | 3,943,093 | +1.38(+3.40%) |
Apr 08, 2024 | 41.26 | 41.37 | 40.48 | 40.55 | 1,926,875 | -0.67(-1.63%) |
Apr 05, 2024 | 41.20 | 41.44 | 41.03 | 41.22 | 1,634,660 | +0.12(+0.29%) |
Apr 04, 2024 | 41.85 | 42.27 | 41.03 | 41.10 | 2,327,921 | -0.78(-1.86%) |
Apr 03, 2024 | 41.50 | 42.10 | 41.22 | 41.88 | 2,871,021 | +0.48(+1.16%) |
Apr 02, 2024 | 41.50 | 41.75 | 40.20 | 41.40 | 4,709,391 | -0.43(-1.03%) |
Apr 01, 2024 | 41.02 | 42.05 | 40.80 | 41.83 | 4,361,364 | +1.05(+2.57%) |
Mar 28, 2024 | 41.19 | 41.34 | 40.56 | 40.78 | 2,621,145 | -0.24(-0.59%) |
Mar 27, 2024 | 40.86 | 41.60 | 40.80 | 41.02 | 3,622,963 | +0.33(+0.81%) |
Mar 26, 2024 | 40.33 | 40.88 | 40.17 | 40.69 | 3,207,961 | +0.44(+1.09%) |
Mar 25, 2024 | 39.58 | 40.50 | 39.54 | 40.25 | 4,084,129 | +0.59(+1.49%) |
Mar 22, 2024 | 40.11 | 40.17 | 39.63 | 39.66 | 2,301,132 | -0.39(-0.97%) |
Mar 21, 2024 | 39.73 | 40.12 | 39.34 | 40.05 | 2,876,878 | +0.36(+0.91%) |
Mar 20, 2024 | 39.75 | 40.17 | 39.60 | 39.69 | 3,256,490 | -0.06(-0.15%) |
Mar 19, 2024 | 38.80 | 39.80 | 38.80 | 39.75 | 5,020,543 | +0.88(+2.26%) |
Mar 18, 2024 | 38.65 | 39.33 | 38.60 | 38.87 | 4,479,436 | +0.02(+0.05%) |
Mar 15, 2024 | 38.00 | 39.30 | 37.27 | 38.85 | 9,642,011 | +0.59(+1.54%) |
Mar 14, 2024 | 39.18 | 40.60 | 36.38 | 38.26 | 29,024,928 | -2.60(-6.36%) |
Mar 13, 2024 | 46.74 | 46.77 | 39.86 | 40.86 | 34,625,592 | -5.98(-12.77%) |
Mar 12, 2024 | 47.23 | 47.32 | 46.84 | 46.84 | 1,363,795 | -0.26(-0.55%) |
Mar 11, 2024 | 47.50 | 47.66 | 47.08 | 47.10 | 1,993,334 | -0.34(-0.72%) |
Mar 08, 2024 | 47.51 | 47.79 | 47.35 | 47.44 | 2,194,290 | -0.13(-0.27%) |
Mar 07, 2024 | 47.36 | 47.71 | 46.35 | 47.57 | 3,590,590 | +0.37(+0.78%) |
Mar 06, 2024 | 48.00 | 48.07 | 46.99 | 47.20 | 4,151,832 | -0.56(-1.17%) |
Mar 05, 2024 | 47.56 | 48.12 | 47.56 | 47.76 | 4,797,072 | +0.07(+0.15%) |
Mar 04, 2024 | 47.39 | 48.00 | 47.27 | 47.69 | 3,762,926 | +0.29(+0.61%) |
Mar 01, 2024 | 47.44 | 47.62 | 47.30 | 47.40 | 1,877,753 | +0.06(+0.13%) |
Feb 29, 2024 | 47.44 | 47.62 | 47.26 | 47.34 | 2,645,334 | -0.17(-0.36%) |
Feb 28, 2024 | 47.24 | 47.66 | 47.02 | 47.51 | 2,359,277 | +0.13(+0.27%) |
Feb 27, 2024 | 47.64 | 47.69 | 47.35 | 47.38 | 2,392,707 | -0.27(-0.57%) |
Feb 26, 2024 | 47.00 | 47.94 | 46.97 | 47.65 | 4,269,284 | +0.39(+0.83%) |
Feb 23, 2024 | 46.59 | 47.40 | 46.38 | 47.26 | 2,710,453 | +0.74(+1.59%) |
Feb 22, 2024 | 46.25 | 46.62 | 45.60 | 46.52 | 4,048,366 | +0.35(+0.76%) |
Feb 21, 2024 | 45.74 | 46.23 | 45.74 | 46.17 | 1,786,234 | +0.39(+0.85%) |
Feb 20, 2024 | 45.65 | 46.09 | 45.64 | 45.78 | 2,409,987 | -0.22(-0.48%) |
Feb 16, 2024 | 45.63 | 46.02 | 45.58 | 46.00 | 3,223,389 | +0.22(+0.48%) |
Feb 15, 2024 | 45.30 | 45.87 | 45.30 | 45.78 | 2,088,567 | +0.14(+0.31%) |
Feb 14, 2024 | 45.60 | 45.87 | 45.56 | 45.64 | 2,279,250 | +0.04(+0.09%) |
Feb 13, 2024 | 45.48 | 45.78 | 45.36 | 45.60 | 2,695,138 | -0.11(-0.24%) |
Feb 12, 2024 | 46.12 | 46.40 | 45.71 | 45.71 | 2,165,494 | -0.58(-1.25%) |
Feb 09, 2024 | 46.13 | 46.52 | 46.03 | 46.29 | 2,157,075 | -0.02(-0.04%) |
Feb 08, 2024 | 46.02 | 46.34 | 45.86 | 46.31 | 4,498,689 | +0.29(+0.63%) |
Feb 07, 2024 | 45.44 | 46.41 | 45.36 | 46.02 | 3,700,799 | +0.48(+1.05%) |
Feb 06, 2024 | 45.23 | 45.88 | 45.20 | 45.54 | 2,850,297 | +0.09(+0.20%) |
Feb 05, 2024 | 45.59 | 45.85 | 45.34 | 45.45 | 4,239,202 | -0.35(-0.76%) |
Feb 02, 2024 | 46.95 | 47.02 | 45.80 | 45.80 | 5,192,001 | -0.78(-1.67%) |