Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.15 | 44.44 | 43.70 | 43.74 | 2,657,026 | -0.72(-1.61%) |
Apr 29, 2024 | 44.45 | 44.64 | 44.02 | 44.45 | 2,920,541 | +0.03(+0.07%) |
Apr 26, 2024 | 44.34 | 45.21 | 44.27 | 44.42 | 3,719,358 | +0.01(+0.02%) |
Apr 25, 2024 | 44.71 | 45.08 | 43.56 | 44.41 | 4,737,475 | -0.36(-0.80%) |
Apr 24, 2024 | 42.74 | 44.91 | 42.46 | 44.77 | 9,936,116 | +2.15(+5.04%) |
Apr 23, 2024 | 41.90 | 42.83 | 41.78 | 42.62 | 8,766,099 | +0.71(+1.68%) |
Apr 22, 2024 | 41.68 | 42.10 | 41.39 | 41.92 | 3,565,864 | +0.58(+1.40%) |
Apr 19, 2024 | 40.91 | 41.90 | 40.78 | 41.34 | 4,518,243 | +0.77(+1.89%) |
Apr 18, 2024 | 39.76 | 41.07 | 39.63 | 40.57 | 4,190,521 | +1.11(+2.82%) |
Apr 17, 2024 | 40.18 | 40.26 | 39.45 | 39.46 | 4,288,703 | -0.24(-0.60%) |
Apr 16, 2024 | 40.08 | 40.21 | 39.52 | 39.70 | 4,051,615 | -0.55(-1.36%) |
Apr 15, 2024 | 40.69 | 41.08 | 39.87 | 40.25 | 3,208,498 | +0.06(+0.15%) |
Apr 12, 2024 | 40.65 | 40.89 | 40.09 | 40.19 | 3,269,219 | -0.88(-2.13%) |
Apr 11, 2024 | 41.16 | 41.35 | 40.36 | 41.06 | 2,514,323 | -0.15(-0.36%) |
Apr 10, 2024 | 41.32 | 41.63 | 40.62 | 41.21 | 4,056,019 | -0.89(-2.10%) |
Apr 09, 2024 | 42.30 | 42.41 | 41.89 | 42.10 | 2,300,131 | -0.18(-0.42%) |
Apr 08, 2024 | 41.25 | 42.90 | 41.19 | 42.28 | 4,603,467 | +1.22(+2.98%) |
Apr 05, 2024 | 40.90 | 41.49 | 40.70 | 41.05 | 3,691,360 | +0.09(+0.22%) |
Apr 04, 2024 | 42.32 | 42.65 | 40.84 | 40.96 | 5,777,654 | -0.02(-0.05%) |
Apr 03, 2024 | 40.77 | 41.04 | 40.41 | 40.98 | 3,933,167 | +0.21(+0.51%) |
Apr 02, 2024 | 41.22 | 41.22 | 40.31 | 40.77 | 5,274,163 | -0.75(-1.80%) |
Apr 01, 2024 | 42.73 | 42.77 | 41.49 | 41.52 | 4,104,444 | -1.36(-3.18%) |
Mar 28, 2024 | 41.84 | 43.00 | 42.94 | 42.88 | 4,231,620 | +0.84(+1.99%) |
Mar 27, 2024 | 41.68 | 42.07 | 41.41 | 42.05 | 3,521,028 | +0.70(+1.68%) |
Mar 26, 2024 | 41.19 | 41.57 | 41.14 | 41.35 | 4,720,792 | +0.26(+0.63%) |
Mar 25, 2024 | 40.78 | 41.22 | 40.56 | 41.09 | 6,656,267 | -0.23(-0.55%) |
Mar 22, 2024 | 42.40 | 42.56 | 41.30 | 41.32 | 3,628,706 | -1.09(-2.58%) |
Mar 21, 2024 | 43.38 | 43.47 | 41.78 | 42.41 | 5,688,955 | -0.74(-1.71%) |
Mar 20, 2024 | 41.73 | 43.30 | 41.67 | 43.15 | 3,057,568 | +1.26(+3.02%) |
Mar 19, 2024 | 41.55 | 42.05 | 41.44 | 41.89 | 2,573,244 | +0.37(+0.89%) |
Mar 18, 2024 | 41.61 | 41.68 | 41.18 | 41.52 | 3,267,239 | -0.03(-0.07%) |
Mar 15, 2024 | 42.58 | 43.16 | 41.30 | 41.55 | 8,737,814 | -1.46(-3.40%) |
Mar 14, 2024 | 43.34 | 43.59 | 42.80 | 43.01 | 4,405,873 | -0.23(-0.53%) |
Mar 13, 2024 | 42.89 | 43.30 | 42.89 | 43.24 | 3,648,171 | +0.35(+0.81%) |
Mar 12, 2024 | 42.47 | 43.17 | 42.18 | 42.89 | 4,165,201 | +0.59(+1.39%) |
Mar 11, 2024 | 41.76 | 42.50 | 41.62 | 42.30 | 3,764,524 | +0.40(+0.95%) |
Mar 08, 2024 | 41.50 | 42.07 | 41.39 | 41.91 | 4,476,238 | +0.57(+1.37%) |
Mar 07, 2024 | 41.27 | 41.60 | 41.14 | 41.34 | 4,148,663 | +0.31(+0.75%) |
Mar 06, 2024 | 40.66 | 41.13 | 39.98 | 41.03 | 6,792,955 | +0.41(+1.00%) |
Mar 05, 2024 | 40.28 | 41.79 | 40.28 | 40.62 | 8,908,353 | +0.22(+0.54%) |
Mar 04, 2024 | 40.71 | 41.00 | 40.35 | 40.41 | 3,236,026 | -0.42(-1.02%) |
Mar 01, 2024 | 41.04 | 41.15 | 40.57 | 40.82 | 4,423,419 | -0.25(-0.61%) |
Feb 29, 2024 | 41.01 | 41.11 | 40.64 | 41.07 | 5,582,830 | +0.43(+1.05%) |
Feb 28, 2024 | 40.75 | 41.01 | 40.39 | 40.64 | 3,377,976 | -0.14(-0.34%) |
Feb 27, 2024 | 39.91 | 40.87 | 39.90 | 40.78 | 5,901,062 | +1.08(+2.73%) |
Feb 26, 2024 | 39.78 | 40.31 | 39.63 | 39.70 | 2,653,289 | -0.20(-0.50%) |
Feb 23, 2024 | 39.72 | 40.24 | 39.56 | 39.90 | 2,763,726 | +0.42(+1.06%) |
Feb 22, 2024 | 39.65 | 39.93 | 39.13 | 39.48 | 4,633,166 | +0.04(+0.10%) |
Feb 21, 2024 | 39.86 | 39.97 | 39.25 | 39.44 | 3,748,701 | -0.82(-2.03%) |
Feb 20, 2024 | 39.09 | 40.69 | 39.04 | 40.26 | 5,980,109 | +0.91(+2.33%) |
Feb 16, 2024 | 39.44 | 39.80 | 39.22 | 39.34 | 3,742,367 | -0.29(-0.73%) |
Feb 15, 2024 | 39.30 | 39.80 | 39.25 | 39.63 | 3,311,765 | +0.52(+1.32%) |
Feb 14, 2024 | 38.92 | 39.14 | 38.56 | 39.11 | 3,253,386 | +0.68(+1.76%) |
Feb 13, 2024 | 38.61 | 38.71 | 38.04 | 38.44 | 4,278,190 | -0.88(-2.23%) |
Feb 12, 2024 | 38.57 | 39.51 | 38.53 | 39.31 | 3,118,488 | +0.80(+2.07%) |
Feb 09, 2024 | 38.69 | 38.82 | 38.06 | 38.52 | 5,685,591 | -0.15(-0.39%) |
Feb 08, 2024 | 38.26 | 38.69 | 37.96 | 38.67 | 3,564,191 | +0.35(+0.91%) |
Feb 07, 2024 | 38.67 | 38.81 | 37.82 | 38.32 | 3,409,252 | -0.26(-0.67%) |
Feb 06, 2024 | 38.28 | 38.78 | 38.12 | 38.58 | 4,115,795 | +0.03(+0.08%) |
Feb 05, 2024 | 38.29 | 38.68 | 38.04 | 38.55 | 5,245,967 | -0.19(-0.49%) |
Feb 02, 2024 | 37.93 | 38.90 | 37.78 | 38.73 | 4,381,819 | +0.59(+1.54%) |