Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 39.31 | 39.42 | 38.88 | 38.99 | 20,449,620 | -0.13(-0.33%) |
Apr 16, 2024 | 39.40 | 39.59 | 39.01 | 39.12 | 18,926,770 | -0.31(-0.79%) |
Apr 15, 2024 | 39.75 | 39.91 | 39.11 | 39.43 | 21,293,660 | +0.06(+0.15%) |
Apr 12, 2024 | 39.87 | 39.95 | 39.23 | 39.37 | 23,423,576 | -0.77(-1.92%) |
Apr 11, 2024 | 40.05 | 40.26 | 39.64 | 40.14 | 24,560,220 | +0.42(+1.06%) |
Apr 10, 2024 | 40.15 | 40.15 | 39.38 | 39.72 | 22,368,276 | -0.43(-1.07%) |
Apr 09, 2024 | 40.28 | 40.78 | 39.95 | 40.15 | 32,645,454 | -0.56(-1.38%) |
Apr 08, 2024 | 40.75 | 41.01 | 40.58 | 40.71 | 28,115,900 | -0.19(-0.46%) |
Apr 05, 2024 | 40.87 | 41.19 | 40.63 | 40.90 | 22,833,036 | -0.21(-0.51%) |
Apr 04, 2024 | 41.81 | 42.01 | 40.95 | 41.11 | 24,457,768 | -0.42(-1.01%) |
Apr 03, 2024 | 41.74 | 41.95 | 41.41 | 41.53 | 18,817,802 | -0.28(-0.67%) |
Apr 02, 2024 | 42.18 | 42.66 | 41.61 | 41.81 | 16,801,512 | -0.16(-0.38%) |
Apr 01, 2024 | 42.71 | 42.73 | 41.54 | 41.97 | 18,435,482 | -1.06(-2.47%) |
Mar 28, 2024 | 42.87 | 43.02 | 42.80 | 43.03 | 21,340,518 | +0.28(+0.65%) |
Mar 27, 2024 | 42.43 | 42.77 | 42.38 | 42.75 | 14,210,591 | +0.59(+1.39%) |
Mar 26, 2024 | 42.35 | 42.35 | 41.83 | 42.17 | 19,441,736 | -0.16(-0.38%) |
Mar 25, 2024 | 42.56 | 42.57 | 41.99 | 42.33 | 17,983,164 | -0.10(-0.23%) |
Mar 22, 2024 | 42.77 | 42.81 | 42.15 | 42.43 | 15,148,980 | -0.15(-0.35%) |
Mar 21, 2024 | 42.68 | 42.69 | 42.14 | 42.58 | 18,934,138 | -0.21(-0.49%) |
Mar 20, 2024 | 42.59 | 42.90 | 42.38 | 42.78 | 27,761,410 | +0.11(+0.26%) |
Mar 19, 2024 | 42.63 | 42.93 | 42.32 | 42.67 | 23,254,178 | -0.13(-0.30%) |
Mar 18, 2024 | 42.73 | 43.17 | 42.63 | 42.80 | 21,787,586 | +0.35(+0.82%) |
Mar 15, 2024 | 42.53 | 42.99 | 42.38 | 42.46 | 45,638,280 | -0.05(-0.12%) |
Mar 14, 2024 | 42.78 | 42.83 | 41.70 | 42.51 | 25,251,034 | -0.46(-1.06%) |
Mar 13, 2024 | 43.09 | 43.36 | 42.88 | 42.96 | 14,579,082 | +0.09(+0.22%) |
Mar 12, 2024 | 43.33 | 43.33 | 42.48 | 42.87 | 18,953,096 | -0.35(-0.82%) |
Mar 11, 2024 | 42.42 | 43.36 | 42.33 | 43.22 | 25,510,702 | +0.95(+2.25%) |
Mar 08, 2024 | 41.43 | 42.32 | 41.30 | 42.27 | 18,140,362 | +0.83(+2.01%) |
Mar 07, 2024 | 41.98 | 42.06 | 41.21 | 41.43 | 17,842,842 | -0.41(-0.97%) |
Mar 06, 2024 | 41.80 | 42.10 | 41.36 | 41.84 | 16,715,741 | +0.09(+0.21%) |
Mar 05, 2024 | 41.60 | 42.26 | 41.41 | 41.75 | 26,932,310 | +0.21(+0.50%) |
Mar 04, 2024 | 42.42 | 42.57 | 41.29 | 41.54 | 20,203,502 | -0.94(-2.22%) |
Mar 01, 2024 | 42.35 | 42.75 | 41.86 | 42.49 | 15,127,055 | -0.05(-0.12%) |
Feb 29, 2024 | 42.22 | 42.64 | 42.13 | 42.54 | 28,913,718 | +0.69(+1.66%) |
Feb 28, 2024 | 41.93 | 42.32 | 41.81 | 41.84 | 13,286,868 | -0.12(-0.28%) |
Feb 27, 2024 | 41.91 | 42.00 | 41.59 | 41.96 | 13,262,696 | +0.08(+0.19%) |
Feb 26, 2024 | 41.61 | 42.26 | 41.46 | 41.88 | 21,268,802 | +0.29(+0.69%) |
Feb 23, 2024 | 41.55 | 42.01 | 41.36 | 41.59 | 14,780,020 | -0.01(-0.02%) |
Feb 22, 2024 | 41.57 | 41.68 | 41.10 | 41.60 | 19,436,112 | +0.06(+0.14%) |
Feb 21, 2024 | 41.61 | 41.64 | 41.19 | 41.54 | 20,804,926 | +0.19(+0.46%) |
Feb 20, 2024 | 40.85 | 41.42 | 40.44 | 41.35 | 21,007,088 | +0.42(+1.02%) |
Feb 16, 2024 | 41.40 | 41.44 | 40.86 | 40.94 | 22,793,910 | -0.56(-1.34%) |
Feb 15, 2024 | 41.48 | 41.86 | 41.36 | 41.49 | 21,044,130 | -0.22(-0.52%) |
Feb 14, 2024 | 41.73 | 41.82 | 41.37 | 41.71 | 24,825,914 | +0.17(+0.41%) |
Feb 13, 2024 | 42.17 | 42.24 | 41.20 | 41.54 | 24,729,950 | -0.75(-1.78%) |
Feb 12, 2024 | 41.63 | 42.67 | 41.62 | 42.30 | 21,826,348 | +0.54(+1.28%) |
Feb 09, 2024 | 41.17 | 41.97 | 40.92 | 41.76 | 27,570,450 | +0.81(+1.99%) |
Feb 08, 2024 | 42.70 | 42.74 | 40.75 | 40.95 | 45,208,988 | -1.60(-3.76%) |
Feb 07, 2024 | 44.30 | 44.46 | 42.53 | 42.55 | 31,451,508 | -1.55(-3.51%) |
Feb 06, 2024 | 44.61 | 44.61 | 43.82 | 44.09 | 18,790,662 | -0.45(-1.00%) |
Feb 05, 2024 | 44.62 | 45.04 | 44.45 | 44.54 | 15,641,800 | -0.22(-0.49%) |
Feb 02, 2024 | 45.00 | 45.48 | 44.54 | 44.76 | 25,420,740 | -1.63(-3.51%) |