Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 39.98 | 41.30 | 39.85 | 40.80 | 4,167,369 | +1.12(+2.82%) |
Apr 17, 2024 | 40.40 | 40.48 | 39.67 | 39.68 | 4,265,009 | -0.24(-0.60%) |
Apr 16, 2024 | 40.30 | 40.43 | 39.74 | 39.92 | 4,029,231 | -0.55(-1.36%) |
Apr 15, 2024 | 40.92 | 41.31 | 40.09 | 40.47 | 3,190,772 | +0.06(+0.15%) |
Apr 12, 2024 | 40.88 | 41.12 | 40.31 | 40.41 | 3,251,157 | -0.88(-2.13%) |
Apr 11, 2024 | 41.39 | 41.58 | 40.59 | 41.29 | 2,500,432 | -0.15(-0.36%) |
Apr 10, 2024 | 41.55 | 41.86 | 40.85 | 41.44 | 4,033,610 | -0.89(-2.10%) |
Apr 09, 2024 | 42.54 | 42.65 | 42.12 | 42.33 | 2,287,423 | -0.18(-0.42%) |
Apr 08, 2024 | 41.48 | 43.14 | 41.42 | 42.51 | 4,578,034 | +1.23(+2.98%) |
Apr 05, 2024 | 41.13 | 41.73 | 40.93 | 41.28 | 3,670,966 | +0.09(+0.22%) |
Apr 04, 2024 | 42.56 | 42.89 | 41.07 | 41.19 | 5,745,733 | -0.02(-0.05%) |
Apr 03, 2024 | 41.00 | 41.27 | 40.63 | 41.21 | 3,911,437 | +0.21(+0.51%) |
Apr 02, 2024 | 41.45 | 41.45 | 40.53 | 41.00 | 5,245,024 | -0.75(-1.80%) |
Apr 01, 2024 | 42.97 | 43.01 | 41.72 | 41.75 | 4,081,768 | -1.37(-3.18%) |
Mar 28, 2024 | 42.07 | 43.24 | 43.18 | 43.12 | 4,208,241 | +0.84(+1.99%) |
Mar 27, 2024 | 41.91 | 42.30 | 41.64 | 42.28 | 3,501,575 | +0.70(+1.68%) |
Mar 26, 2024 | 41.42 | 41.80 | 41.37 | 41.58 | 4,694,710 | +0.26(+0.63%) |
Mar 25, 2024 | 41.01 | 41.45 | 40.79 | 41.32 | 6,619,492 | -0.23(-0.55%) |
Mar 22, 2024 | 42.64 | 42.80 | 41.53 | 41.55 | 3,608,658 | -1.10(-2.58%) |
Mar 21, 2024 | 43.62 | 43.71 | 42.02 | 42.65 | 5,657,524 | -0.74(-1.71%) |
Mar 20, 2024 | 41.96 | 43.54 | 41.90 | 43.39 | 3,040,676 | +1.27(+3.02%) |
Mar 19, 2024 | 41.78 | 42.28 | 41.67 | 42.12 | 2,559,028 | +0.37(+0.89%) |
Mar 18, 2024 | 41.84 | 41.91 | 41.41 | 41.75 | 3,249,188 | -0.03(-0.07%) |
Mar 15, 2024 | 42.82 | 43.40 | 41.53 | 41.78 | 8,689,539 | -1.47(-3.40%) |
Mar 14, 2024 | 43.58 | 43.84 | 43.04 | 43.25 | 4,381,531 | -0.23(-0.53%) |
Mar 13, 2024 | 43.13 | 43.54 | 43.13 | 43.48 | 3,628,016 | +0.35(+0.81%) |
Mar 12, 2024 | 42.71 | 43.41 | 42.41 | 43.13 | 4,142,189 | +0.59(+1.39%) |
Mar 11, 2024 | 41.99 | 42.73 | 41.85 | 42.54 | 3,743,726 | +0.40(+0.95%) |
Mar 08, 2024 | 41.73 | 42.30 | 41.62 | 42.14 | 4,451,508 | +0.57(+1.37%) |
Mar 07, 2024 | 41.50 | 41.83 | 41.37 | 41.57 | 4,125,743 | +0.31(+0.75%) |
Mar 06, 2024 | 40.89 | 41.36 | 40.20 | 41.26 | 6,755,425 | +0.41(+1.00%) |
Mar 05, 2024 | 40.50 | 42.02 | 40.50 | 40.85 | 8,859,135 | +0.22(+0.54%) |
Mar 04, 2024 | 40.94 | 41.23 | 40.57 | 40.63 | 3,218,148 | -0.42(-1.02%) |
Mar 01, 2024 | 41.27 | 41.38 | 40.80 | 41.05 | 4,398,980 | -0.25(-0.61%) |
Feb 29, 2024 | 41.24 | 41.34 | 40.87 | 41.30 | 5,551,986 | +0.43(+1.05%) |
Feb 28, 2024 | 40.98 | 41.24 | 40.61 | 40.87 | 3,359,313 | -0.14(-0.34%) |
Feb 27, 2024 | 40.13 | 41.10 | 40.12 | 41.01 | 5,868,460 | +1.09(+2.73%) |
Feb 26, 2024 | 40.00 | 40.53 | 39.85 | 39.92 | 2,638,630 | -0.20(-0.50%) |
Feb 23, 2024 | 39.94 | 40.46 | 39.78 | 40.12 | 2,748,457 | +0.42(+1.06%) |
Feb 22, 2024 | 39.87 | 40.15 | 39.34 | 39.70 | 4,607,569 | +0.04(+0.10%) |
Feb 21, 2024 | 40.08 | 40.19 | 39.47 | 39.66 | 3,727,990 | -0.82(-2.03%) |
Feb 20, 2024 | 39.31 | 40.92 | 39.26 | 40.48 | 5,947,070 | +0.92(+2.33%) |
Feb 16, 2024 | 39.66 | 40.02 | 39.44 | 39.56 | 3,721,691 | -0.29(-0.73%) |
Feb 15, 2024 | 39.52 | 40.02 | 39.47 | 39.85 | 3,293,468 | +0.52(+1.32%) |
Feb 14, 2024 | 39.14 | 39.35 | 38.77 | 39.33 | 3,235,412 | +0.68(+1.76%) |
Feb 13, 2024 | 38.82 | 38.93 | 38.25 | 38.65 | 4,254,554 | -0.88(-2.23%) |
Feb 12, 2024 | 38.78 | 39.73 | 38.74 | 39.53 | 3,101,259 | +0.80(+2.07%) |
Feb 09, 2024 | 38.90 | 39.04 | 38.27 | 38.73 | 5,654,179 | -0.15(-0.39%) |
Feb 08, 2024 | 38.47 | 38.90 | 38.17 | 38.88 | 3,544,500 | +0.35(+0.91%) |
Feb 07, 2024 | 38.88 | 39.03 | 38.03 | 38.53 | 3,390,417 | -0.26(-0.67%) |
Feb 06, 2024 | 38.49 | 39.00 | 38.33 | 38.79 | 4,093,056 | +0.03(+0.08%) |
Feb 05, 2024 | 38.50 | 38.90 | 38.26 | 38.76 | 5,216,984 | -0.19(-0.49%) |
Feb 02, 2024 | 38.14 | 39.12 | 37.99 | 38.95 | 4,357,610 | +0.59(+1.54%) |