Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.67 | 40.76 | 40.36 | 40.36 | 34,481,284 | -0.40(-0.98%) |
Apr 29, 2024 | 40.81 | 40.99 | 40.61 | 40.76 | 36,590,364 | -0.06(-0.15%) |
Apr 26, 2024 | 40.81 | 41.05 | 40.72 | 40.82 | 35,796,964 | -0.06(-0.15%) |
Apr 25, 2024 | 40.92 | 41.03 | 40.52 | 40.88 | 50,361,660 | -0.24(-0.58%) |
Apr 24, 2024 | 41.02 | 41.17 | 40.91 | 41.12 | 33,953,476 | -0.01(-0.02%) |
Apr 23, 2024 | 41.06 | 41.23 | 40.95 | 41.13 | 36,482,180 | +0.26(+0.64%) |
Apr 22, 2024 | 40.60 | 41.10 | 40.43 | 40.87 | 50,705,276 | +0.49(+1.21%) |
Apr 19, 2024 | 40.05 | 40.45 | 39.97 | 40.38 | 55,513,628 | +0.55(+1.38%) |
Apr 18, 2024 | 39.87 | 40.18 | 39.73 | 39.83 | 48,892,752 | +0.14(+0.35%) |
Apr 17, 2024 | 39.77 | 39.95 | 39.53 | 39.69 | 41,558,316 | +0.10(+0.25%) |
Apr 16, 2024 | 39.89 | 39.98 | 39.53 | 39.59 | 66,748,148 | -0.27(-0.68%) |
Apr 15, 2024 | 40.58 | 40.74 | 39.74 | 39.86 | 71,800,088 | -0.20(-0.50%) |
Apr 12, 2024 | 40.33 | 40.50 | 39.91 | 40.06 | 81,268,352 | -0.54(-1.33%) |
Apr 11, 2024 | 40.87 | 40.93 | 40.35 | 40.60 | 56,849,304 | -0.29(-0.71%) |
Apr 10, 2024 | 41.11 | 41.27 | 40.76 | 40.89 | 59,491,416 | -0.62(-1.49%) |
Apr 09, 2024 | 41.77 | 41.88 | 41.17 | 41.51 | 51,953,928 | -0.24(-0.57%) |
Apr 08, 2024 | 41.58 | 41.82 | 41.56 | 41.75 | 35,164,796 | +0.18(+0.43%) |
Apr 05, 2024 | 41.34 | 41.67 | 41.20 | 41.57 | 47,540,272 | +0.39(+0.95%) |
Apr 04, 2024 | 42.00 | 42.08 | 41.13 | 41.18 | 52,654,512 | -0.47(-1.13%) |
Apr 03, 2024 | 41.68 | 41.96 | 41.53 | 41.65 | 39,771,880 | -0.02(-0.05%) |
Apr 02, 2024 | 41.76 | 41.81 | 41.60 | 41.67 | 36,344,336 | -0.22(-0.53%) |
Apr 01, 2024 | 42.16 | 42.20 | 41.81 | 41.89 | 37,496,736 | -0.23(-0.55%) |
Mar 28, 2024 | 41.94 | 42.22 | 41.87 | 42.12 | 41,490,208 | +0.23(+0.55%) |
Mar 27, 2024 | 41.60 | 41.90 | 41.49 | 41.89 | 37,029,848 | +0.49(+1.18%) |
Mar 26, 2024 | 41.41 | 41.53 | 41.27 | 41.40 | 30,132,984 | +0.14(+0.34%) |
Mar 25, 2024 | 41.39 | 41.46 | 41.27 | 41.26 | 31,783,864 | -0.16(-0.39%) |
Mar 22, 2024 | 41.95 | 42.03 | 41.39 | 41.42 | 32,048,014 | -0.48(-1.15%) |
Mar 21, 2024 | 41.66 | 42.00 | 41.61 | 41.90 | 49,205,644 | +0.34(+0.82%) |
Mar 20, 2024 | 41.02 | 41.59 | 40.95 | 41.56 | 52,254,888 | +0.49(+1.19%) |
Mar 19, 2024 | 40.90 | 41.09 | 40.88 | 41.07 | 36,745,400 | +0.20(+0.49%) |
Mar 18, 2024 | 40.78 | 44.66 | 40.58 | 40.87 | 39,213,068 | +0.23(+0.57%) |
Mar 15, 2024 | 40.45 | 40.83 | 40.38 | 40.64 | 67,821,648 | -0.04(-0.10%) |
Mar 14, 2024 | 41.02 | 41.10 | 40.46 | 40.68 | 65,800,116 | -0.33(-0.80%) |
Mar 13, 2024 | 40.79 | 41.02 | 40.76 | 41.01 | 43,633,864 | +0.30(+0.73%) |
Mar 12, 2024 | 40.63 | 40.83 | 40.49 | 40.71 | 53,394,556 | +0.17(+0.42%) |
Mar 11, 2024 | 40.32 | 40.58 | 40.25 | 40.54 | 36,361,696 | +0.07(+0.17%) |
Mar 08, 2024 | 40.46 | 40.68 | 40.41 | 40.47 | 47,443,992 | +0.07(+0.17%) |
Mar 07, 2024 | 40.61 | 40.68 | 40.25 | 40.40 | 35,633,856 | -0.06(-0.15%) |
Mar 06, 2024 | 40.31 | 40.58 | 40.12 | 40.46 | 58,676,604 | +0.21(+0.52%) |
Mar 05, 2024 | 40.10 | 40.48 | 40.10 | 40.25 | 50,958,572 | +0.01(+0.02%) |
Mar 04, 2024 | 40.07 | 40.35 | 40.06 | 40.24 | 53,612,176 | +0.10(+0.25%) |
Mar 01, 2024 | 40.18 | 40.27 | 40.00 | 40.14 | 40,948,004 | -0.05(-0.12%) |
Feb 29, 2024 | 40.31 | 40.40 | 40.02 | 40.19 | 37,748,796 | -0.02(-0.05%) |
Feb 28, 2024 | 39.98 | 40.35 | 39.97 | 40.21 | 40,179,720 | +0.15(+0.37%) |
Feb 27, 2024 | 39.99 | 40.07 | 39.79 | 40.06 | 43,243,728 | +0.11(+0.27%) |
Feb 26, 2024 | 40.11 | 40.38 | 39.88 | 39.95 | 38,512,476 | -0.20(-0.50%) |
Feb 23, 2024 | 40.10 | 40.31 | 40.07 | 40.15 | 42,358,028 | +0.20(+0.50%) |
Feb 22, 2024 | 39.71 | 40.09 | 39.64 | 39.95 | 55,373,812 | +0.46(+1.16%) |
Feb 21, 2024 | 39.32 | 39.49 | 39.18 | 39.49 | 40,925,172 | +0.12(+0.30%) |
Feb 20, 2024 | 39.20 | 39.51 | 39.17 | 39.37 | 40,077,468 | -0.11(-0.28%) |
Feb 16, 2024 | 39.58 | 39.66 | 39.40 | 39.48 | 38,042,264 | -0.14(-0.35%) |
Feb 15, 2024 | 39.07 | 39.70 | 39.06 | 39.62 | 58,320,164 | +0.67(+1.71%) |
Feb 14, 2024 | 38.81 | 38.98 | 38.66 | 38.95 | 58,935,588 | +0.37(+0.96%) |
Feb 13, 2024 | 38.81 | 38.91 | 38.28 | 38.59 | 63,181,024 | -0.53(-1.35%) |
Feb 12, 2024 | 38.93 | 39.28 | 38.84 | 39.11 | 40,094,820 | +0.18(+0.46%) |
Feb 09, 2024 | 38.77 | 38.95 | 38.67 | 38.93 | 50,870,664 | +0.11(+0.28%) |
Feb 08, 2024 | 38.79 | 38.94 | 38.58 | 38.82 | 47,507,364 | -0.15(-0.38%) |
Feb 07, 2024 | 38.89 | 39.02 | 38.62 | 38.97 | 39,141,104 | +0.29(+0.75%) |
Feb 06, 2024 | 38.56 | 38.74 | 38.50 | 38.68 | 41,192,148 | +0.08(+0.21%) |
Feb 05, 2024 | 38.62 | 38.73 | 38.43 | 38.61 | 37,459,876 | -0.23(-0.59%) |
Feb 02, 2024 | 38.55 | 39.01 | 38.52 | 38.83 | 62,812,328 | +0.16(+0.41%) |