Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 44.47 | 45.28 | 44.44 | 44.90 | 1,688,187 | +0.63(+1.42%) |
Apr 25, 2024 | 43.60 | 44.75 | 43.18 | 44.27 | 2,448,400 | +1.40(+3.27%) |
Apr 24, 2024 | 42.59 | 42.95 | 42.34 | 42.87 | 4,283,530 | +0.22(+0.52%) |
Apr 23, 2024 | 42.60 | 42.76 | 42.25 | 42.65 | 2,519,700 | +0.19(+0.45%) |
Apr 22, 2024 | 42.79 | 42.88 | 42.29 | 42.46 | 3,352,466 | -0.05(-0.12%) |
Apr 19, 2024 | 42.58 | 42.73 | 42.19 | 42.51 | 2,080,577 | +0.07(+0.16%) |
Apr 18, 2024 | 42.47 | 42.95 | 41.72 | 42.44 | 2,055,078 | -0.57(-1.33%) |
Apr 17, 2024 | 43.42 | 43.51 | 42.81 | 43.01 | 1,425,410 | -0.30(-0.69%) |
Apr 16, 2024 | 43.44 | 43.69 | 43.27 | 43.31 | 1,747,941 | +0.03(+0.07%) |
Apr 15, 2024 | 44.12 | 44.27 | 43.19 | 43.28 | 1,704,868 | -1.07(-2.41%) |
Apr 12, 2024 | 44.45 | 44.64 | 43.92 | 44.35 | 1,821,299 | -0.29(-0.65%) |
Apr 11, 2024 | 45.13 | 45.13 | 44.63 | 44.64 | 1,646,212 | -0.51(-1.13%) |
Apr 10, 2024 | 44.63 | 45.41 | 44.52 | 45.15 | 1,420,122 | +0.14(+0.31%) |
Apr 09, 2024 | 45.21 | 45.40 | 44.74 | 45.01 | 1,578,468 | -0.06(-0.13%) |
Apr 08, 2024 | 45.26 | 45.48 | 44.95 | 45.07 | 1,475,309 | -0.30(-0.66%) |
Apr 05, 2024 | 44.69 | 45.48 | 44.62 | 45.37 | 1,465,455 | +0.80(+1.79%) |
Apr 04, 2024 | 45.66 | 45.66 | 44.50 | 44.57 | 1,662,543 | -0.90(-1.98%) |
Apr 03, 2024 | 45.50 | 45.85 | 45.39 | 45.47 | 1,288,990 | -0.06(-0.13%) |
Apr 02, 2024 | 45.63 | 45.96 | 45.47 | 45.53 | 1,663,910 | -0.19(-0.42%) |
Apr 01, 2024 | 46.29 | 46.34 | 45.65 | 45.72 | 1,587,562 | -0.55(-1.19%) |
Mar 28, 2024 | 46.78 | 46.85 | 46.13 | 46.27 | 1,365,341 | -0.43(-0.92%) |
Mar 27, 2024 | 46.19 | 46.82 | 46.13 | 46.70 | 3,864,609 | +0.86(+1.88%) |
Mar 26, 2024 | 45.84 | 46.05 | 45.69 | 45.84 | 1,884,126 | -0.06(-0.13%) |
Mar 25, 2024 | 46.50 | 46.50 | 45.90 | 45.90 | 1,096,814 | -0.64(-1.38%) |
Mar 22, 2024 | 46.71 | 46.79 | 46.16 | 46.54 | 1,149,842 | +0.02(+0.04%) |
Mar 21, 2024 | 46.80 | 46.99 | 46.41 | 46.52 | 2,318,478 | -0.31(-0.66%) |
Mar 20, 2024 | 47.22 | 47.45 | 46.77 | 46.83 | 1,752,391 | -0.18(-0.38%) |
Mar 19, 2024 | 46.84 | 47.08 | 46.49 | 47.01 | 1,887,745 | +0.35(+0.75%) |
Mar 18, 2024 | 46.40 | 47.03 | 46.38 | 46.66 | 1,566,063 | +0.31(+0.67%) |
Mar 15, 2024 | 45.49 | 46.40 | 45.49 | 46.35 | 2,258,892 | +0.41(+0.89%) |
Mar 14, 2024 | 46.27 | 46.33 | 45.38 | 45.94 | 1,820,818 | -0.33(-0.71%) |
Mar 13, 2024 | 45.80 | 46.39 | 45.65 | 46.27 | 1,619,312 | +0.48(+1.05%) |
Mar 12, 2024 | 45.73 | 46.13 | 45.46 | 45.79 | 1,928,346 | +0.06(+0.13%) |
Mar 11, 2024 | 45.41 | 45.94 | 44.78 | 45.73 | 1,902,223 | +0.28(+0.62%) |
Mar 08, 2024 | 45.11 | 45.48 | 45.01 | 45.45 | 1,561,523 | +0.21(+0.46%) |
Mar 07, 2024 | 45.60 | 45.60 | 44.97 | 45.24 | 1,662,618 | +0.43(+0.96%) |
Mar 06, 2024 | 44.49 | 44.99 | 44.15 | 44.81 | 1,656,427 | +0.53(+1.20%) |
Mar 05, 2024 | 45.15 | 45.15 | 44.18 | 44.28 | 1,720,676 | -0.80(-1.77%) |
Mar 04, 2024 | 44.01 | 45.24 | 44.01 | 45.08 | 2,589,721 | +1.08(+2.45%) |
Mar 01, 2024 | 43.32 | 44.03 | 43.12 | 44.00 | 2,008,717 | -0.07(-0.16%) |
Feb 29, 2024 | 43.68 | 44.17 | 43.41 | 44.07 | 2,870,251 | +0.60(+1.38%) |
Feb 28, 2024 | 43.11 | 43.51 | 42.78 | 43.47 | 1,493,524 | +0.78(+1.83%) |
Feb 27, 2024 | 42.78 | 43.00 | 42.37 | 42.69 | 1,703,410 | -0.24(-0.56%) |
Feb 26, 2024 | 42.67 | 43.38 | 42.55 | 42.93 | 3,008,018 | +0.35(+0.82%) |
Feb 23, 2024 | 41.79 | 42.62 | 41.64 | 42.58 | 1,439,330 | +0.75(+1.79%) |
Feb 22, 2024 | 41.30 | 42.03 | 41.30 | 41.83 | 4,731,648 | +0.46(+1.11%) |
Feb 21, 2024 | 40.89 | 41.41 | 40.88 | 41.37 | 2,756,848 | +0.42(+1.03%) |
Feb 20, 2024 | 40.88 | 41.55 | 40.76 | 40.95 | 4,560,038 | +0.05(+0.12%) |
Feb 16, 2024 | 41.56 | 41.84 | 40.26 | 40.90 | 3,827,081 | -0.67(-1.61%) |
Feb 15, 2024 | 41.95 | 42.63 | 41.18 | 41.57 | 5,241,462 | -2.52(-5.72%) |
Feb 14, 2024 | 43.82 | 44.24 | 43.62 | 44.09 | 2,549,664 | +0.40(+0.91%) |
Feb 13, 2024 | 43.30 | 43.84 | 43.17 | 43.69 | 2,592,158 | +0.28(+0.64%) |
Feb 12, 2024 | 43.26 | 43.48 | 42.96 | 43.41 | 1,855,758 | +0.09(+0.21%) |
Feb 09, 2024 | 43.60 | 43.96 | 43.04 | 43.32 | 1,928,298 | -0.25(-0.57%) |
Feb 08, 2024 | 43.95 | 44.18 | 43.53 | 43.57 | 2,414,841 | -0.47(-1.06%) |
Feb 07, 2024 | 43.98 | 44.13 | 43.46 | 44.04 | 1,606,172 | +0.19(+0.43%) |
Feb 06, 2024 | 43.43 | 43.94 | 43.43 | 43.85 | 1,235,119 | +0.49(+1.13%) |
Feb 05, 2024 | 43.73 | 43.79 | 43.13 | 43.36 | 1,268,263 | -0.50(-1.14%) |
Feb 02, 2024 | 43.96 | 44.14 | 43.54 | 43.86 | 1,138,592 | -0.22(-0.50%) |