Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.72 | 40.75 | 39.52 | 39.56 | 3,636,513 | -1.62(-3.93%) |
Apr 29, 2024 | 41.09 | 41.18 | 40.67 | 41.18 | 2,828,356 | -0.15(-0.36%) |
Apr 26, 2024 | 41.74 | 41.84 | 41.24 | 41.33 | 3,776,168 | -1.27(-2.98%) |
Apr 25, 2024 | 42.57 | 43.15 | 41.89 | 42.60 | 6,249,967 | +0.46(+1.09%) |
Apr 24, 2024 | 42.33 | 42.72 | 41.72 | 42.14 | 6,911,196 | +2.16(+5.40%) |
Apr 23, 2024 | 39.45 | 40.22 | 39.30 | 39.98 | 3,242,637 | +0.73(+1.86%) |
Apr 22, 2024 | 39.31 | 39.61 | 38.86 | 39.25 | 3,328,518 | +0.65(+1.68%) |
Apr 19, 2024 | 39.49 | 39.50 | 38.37 | 38.60 | 3,997,689 | -1.01(-2.55%) |
Apr 18, 2024 | 40.00 | 40.23 | 39.55 | 39.61 | 4,008,251 | -0.72(-1.79%) |
Apr 17, 2024 | 40.71 | 40.76 | 40.16 | 40.33 | 3,514,622 | +0.00(+0.00%) |
Apr 16, 2024 | 40.25 | 40.64 | 40.07 | 40.33 | 4,254,262 | -0.31(-0.76%) |
Apr 15, 2024 | 41.87 | 41.87 | 40.40 | 40.64 | 3,064,651 | -0.44(-1.07%) |
Apr 12, 2024 | 41.68 | 41.80 | 41.08 | 41.08 | 3,304,486 | -1.58(-3.70%) |
Apr 11, 2024 | 42.50 | 42.74 | 41.95 | 42.66 | 2,815,756 | +0.37(+0.87%) |
Apr 10, 2024 | 42.56 | 42.79 | 42.05 | 42.29 | 3,336,672 | -1.17(-2.69%) |
Apr 09, 2024 | 43.08 | 43.47 | 42.70 | 43.46 | 2,600,239 | +1.20(+2.84%) |
Apr 08, 2024 | 42.22 | 42.51 | 42.09 | 42.26 | 1,935,510 | +0.31(+0.74%) |
Apr 05, 2024 | 41.84 | 42.10 | 41.61 | 41.95 | 3,409,319 | +0.07(+0.17%) |
Apr 04, 2024 | 43.11 | 43.33 | 41.72 | 41.88 | 3,790,240 | -0.66(-1.55%) |
Apr 03, 2024 | 42.42 | 42.69 | 42.13 | 42.54 | 3,123,659 | +0.59(+1.41%) |
Apr 02, 2024 | 42.23 | 42.37 | 41.77 | 41.95 | 3,363,829 | -1.38(-3.18%) |
Apr 01, 2024 | 43.51 | 44.40 | 43.16 | 43.33 | 2,294,501 | +0.09(+0.21%) |
Mar 28, 2024 | 43.46 | 43.17 | 43.16 | 43.24 | 2,353,528 | -0.73(-1.66%) |
Mar 27, 2024 | 43.50 | 44.00 | 43.28 | 43.97 | 3,605,308 | +0.95(+2.21%) |
Mar 26, 2024 | 43.25 | 43.43 | 42.99 | 43.02 | 2,771,767 | +0.09(+0.21%) |
Mar 25, 2024 | 43.00 | 43.42 | 42.90 | 42.93 | 2,157,801 | -0.37(-0.85%) |
Mar 22, 2024 | 43.14 | 43.52 | 42.95 | 43.30 | 1,969,893 | -0.18(-0.41%) |
Mar 21, 2024 | 44.27 | 44.48 | 43.45 | 43.48 | 3,766,748 | -0.85(-1.92%) |
Mar 20, 2024 | 43.32 | 44.38 | 43.16 | 44.33 | 3,023,335 | +0.65(+1.49%) |
Mar 19, 2024 | 43.82 | 43.85 | 43.04 | 43.68 | 3,899,287 | -0.90(-2.02%) |
Mar 18, 2024 | 45.00 | 45.24 | 44.56 | 44.58 | 2,639,647 | -0.21(-0.47%) |
Mar 15, 2024 | 45.26 | 45.58 | 44.77 | 44.79 | 7,082,995 | -1.66(-3.57%) |
Mar 14, 2024 | 47.44 | 47.76 | 46.17 | 46.45 | 3,172,565 | -1.10(-2.31%) |
Mar 13, 2024 | 48.30 | 48.36 | 47.42 | 47.55 | 3,279,013 | -1.00(-2.06%) |
Mar 12, 2024 | 48.36 | 48.58 | 47.68 | 48.55 | 3,956,382 | +1.11(+2.34%) |
Mar 11, 2024 | 47.01 | 47.83 | 46.87 | 47.44 | 4,026,038 | +0.55(+1.17%) |
Mar 08, 2024 | 48.61 | 48.69 | 46.86 | 46.89 | 4,361,182 | -1.62(-3.34%) |
Mar 07, 2024 | 47.39 | 48.98 | 47.36 | 48.51 | 4,509,850 | +1.71(+3.65%) |
Mar 06, 2024 | 46.16 | 47.19 | 45.91 | 46.80 | 4,199,594 | +1.01(+2.20%) |
Mar 05, 2024 | 46.16 | 46.35 | 45.41 | 45.79 | 3,472,884 | -0.71(-1.52%) |
Mar 04, 2024 | 46.94 | 46.97 | 46.44 | 46.50 | 2,305,047 | -0.61(-1.29%) |
Mar 01, 2024 | 46.05 | 47.28 | 45.98 | 47.11 | 3,489,536 | +1.55(+3.40%) |
Feb 29, 2024 | 45.24 | 45.65 | 44.98 | 45.56 | 2,685,657 | +0.70(+1.56%) |
Feb 28, 2024 | 45.21 | 45.26 | 44.76 | 44.86 | 2,111,972 | -1.39(-3.00%) |
Feb 27, 2024 | 45.61 | 46.91 | 45.41 | 46.25 | 3,185,880 | +1.46(+3.26%) |
Feb 26, 2024 | 44.71 | 44.99 | 44.54 | 44.79 | 2,523,159 | +0.10(+0.22%) |
Feb 23, 2024 | 45.76 | 45.79 | 44.60 | 44.69 | 3,206,528 | -0.88(-1.93%) |
Feb 22, 2024 | 45.74 | 45.91 | 45.47 | 45.57 | 3,466,085 | +1.01(+2.26%) |
Feb 21, 2024 | 44.31 | 44.60 | 43.96 | 44.56 | 2,772,173 | +0.05(+0.11%) |
Feb 20, 2024 | 44.64 | 44.65 | 44.02 | 44.51 | 3,702,393 | -0.61(-1.35%) |
Feb 16, 2024 | 45.73 | 45.92 | 45.10 | 45.12 | 3,346,161 | -0.13(-0.29%) |
Feb 15, 2024 | 45.41 | 45.56 | 45.11 | 45.25 | 3,097,896 | +0.32(+0.71%) |
Feb 14, 2024 | 44.61 | 44.98 | 44.46 | 44.93 | 2,903,786 | +0.78(+1.76%) |
Feb 13, 2024 | 44.45 | 44.84 | 43.75 | 44.15 | 4,205,173 | -1.65(-3.60%) |
Feb 12, 2024 | 46.30 | 46.54 | 45.79 | 45.80 | 2,774,340 | -0.40(-0.86%) |
Feb 09, 2024 | 45.72 | 46.27 | 45.62 | 46.20 | 3,105,211 | +1.09(+2.41%) |
Feb 08, 2024 | 44.69 | 45.37 | 44.59 | 45.11 | 3,715,240 | +1.14(+2.59%) |
Feb 07, 2024 | 43.78 | 44.04 | 43.37 | 43.97 | 4,033,051 | -0.19(-0.43%) |
Feb 06, 2024 | 44.07 | 44.22 | 43.69 | 44.16 | 3,870,464 | -0.53(-1.18%) |
Feb 05, 2024 | 44.09 | 44.78 | 43.82 | 44.69 | 3,709,518 | +1.10(+2.52%) |
Feb 02, 2024 | 43.32 | 43.76 | 43.12 | 43.59 | 3,484,779 | -0.64(-1.45%) |