Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 37.95 | 38.28 | 37.73 | 37.83 | 1,701,427 | -0.04(-0.11%) |
Apr 17, 2024 | 38.25 | 39.05 | 37.85 | 37.87 | 3,737,425 | -1.06(-2.72%) |
Apr 16, 2024 | 38.75 | 39.61 | 38.22 | 38.93 | 3,497,530 | -0.40(-1.02%) |
Apr 15, 2024 | 39.25 | 41.63 | 38.85 | 39.33 | 5,234,251 | +0.02(+0.05%) |
Apr 12, 2024 | 40.78 | 41.00 | 39.11 | 39.31 | 3,449,104 | -1.47(-3.60%) |
Apr 11, 2024 | 42.87 | 43.02 | 40.47 | 40.78 | 3,702,079 | -1.82(-4.27%) |
Apr 10, 2024 | 43.83 | 43.94 | 42.32 | 42.60 | 1,986,585 | -1.43(-3.25%) |
Apr 09, 2024 | 43.91 | 44.11 | 43.49 | 44.03 | 643,098 | +0.28(+0.64%) |
Apr 08, 2024 | 43.90 | 44.05 | 43.70 | 43.75 | 580,231 | +0.00(+0.00%) |
Apr 05, 2024 | 44.67 | 44.83 | 43.74 | 43.75 | 1,037,575 | -1.04(-2.32%) |
Apr 04, 2024 | 45.49 | 45.49 | 44.67 | 44.79 | 600,003 | -0.50(-1.10%) |
Apr 03, 2024 | 45.00 | 45.70 | 44.99 | 45.29 | 909,335 | +0.42(+0.94%) |
Apr 02, 2024 | 45.05 | 45.32 | 44.40 | 44.87 | 692,781 | -0.49(-1.08%) |
Apr 01, 2024 | 45.20 | 45.77 | 45.16 | 45.36 | 658,887 | +0.06(+0.13%) |
Mar 28, 2024 | 45.16 | 45.41 | 45.41 | 45.30 | 1,237,965 | +0.04(+0.09%) |
Mar 27, 2024 | 44.90 | 45.26 | 44.67 | 45.26 | 456,014 | +0.50(+1.12%) |
Mar 26, 2024 | 45.06 | 45.07 | 44.65 | 44.76 | 745,494 | -0.19(-0.42%) |
Mar 25, 2024 | 45.30 | 45.37 | 44.59 | 44.95 | 574,272 | -0.34(-0.75%) |
Mar 22, 2024 | 45.31 | 45.50 | 45.19 | 45.29 | 740,025 | -0.26(-0.57%) |
Mar 21, 2024 | 45.89 | 45.89 | 45.32 | 45.55 | 701,209 | -0.20(-0.44%) |
Mar 20, 2024 | 46.00 | 46.15 | 45.48 | 45.75 | 1,297,194 | -0.30(-0.65%) |
Mar 19, 2024 | 45.90 | 46.05 | 45.75 | 46.05 | 658,691 | +0.16(+0.35%) |
Mar 18, 2024 | 46.85 | 46.91 | 45.61 | 45.89 | 1,442,594 | -0.93(-1.99%) |
Mar 15, 2024 | 46.81 | 46.92 | 46.31 | 46.82 | 1,877,778 | -0.11(-0.23%) |
Mar 14, 2024 | 46.70 | 46.95 | 46.38 | 46.93 | 569,254 | +0.23(+0.49%) |
Mar 13, 2024 | 46.75 | 46.97 | 46.58 | 46.70 | 625,213 | -0.14(-0.30%) |
Mar 12, 2024 | 46.50 | 46.90 | 46.40 | 46.84 | 422,376 | +0.34(+0.73%) |
Mar 11, 2024 | 46.79 | 46.96 | 46.44 | 46.50 | 1,184,218 | -0.29(-0.62%) |
Mar 08, 2024 | 46.59 | 47.17 | 46.57 | 46.79 | 605,031 | +0.31(+0.67%) |
Mar 07, 2024 | 45.81 | 46.58 | 45.78 | 46.48 | 608,289 | +0.70(+1.53%) |
Mar 06, 2024 | 45.97 | 46.07 | 45.72 | 45.78 | 860,995 | -0.12(-0.26%) |
Mar 05, 2024 | 45.72 | 46.22 | 45.72 | 45.90 | 615,021 | +0.07(+0.15%) |
Mar 04, 2024 | 45.80 | 46.03 | 45.70 | 45.83 | 523,244 | +0.02(+0.04%) |
Mar 01, 2024 | 46.30 | 46.37 | 45.76 | 45.81 | 988,147 | -0.32(-0.69%) |
Feb 29, 2024 | 46.27 | 46.39 | 46.09 | 46.13 | 728,919 | -0.14(-0.30%) |
Feb 28, 2024 | 46.12 | 46.52 | 46.07 | 46.27 | 701,215 | -0.05(-0.11%) |
Feb 27, 2024 | 46.13 | 46.55 | 46.04 | 46.32 | 625,467 | +0.21(+0.46%) |
Feb 26, 2024 | 46.37 | 46.54 | 46.11 | 46.11 | 438,889 | -0.26(-0.56%) |
Feb 23, 2024 | 46.55 | 46.72 | 46.36 | 46.37 | 744,719 | -0.22(-0.47%) |
Feb 22, 2024 | 46.50 | 46.86 | 46.30 | 46.59 | 804,831 | +0.04(+0.09%) |
Feb 21, 2024 | 47.15 | 47.15 | 46.51 | 46.55 | 832,105 | -0.50(-1.06%) |
Feb 20, 2024 | 47.25 | 47.29 | 46.54 | 47.05 | 768,987 | -0.27(-0.57%) |
Feb 16, 2024 | 47.32 | 47.59 | 47.26 | 47.32 | 785,787 | -0.16(-0.34%) |
Feb 15, 2024 | 47.52 | 47.72 | 47.32 | 47.48 | 622,708 | +0.14(+0.30%) |
Feb 14, 2024 | 47.21 | 47.48 | 47.07 | 47.34 | 721,069 | +0.30(+0.64%) |
Feb 13, 2024 | 46.80 | 47.36 | 46.74 | 47.04 | 1,066,745 | -0.46(-0.97%) |
Feb 12, 2024 | 46.81 | 47.61 | 46.64 | 47.50 | 1,099,976 | +0.67(+1.43%) |
Feb 09, 2024 | 46.64 | 46.90 | 45.86 | 46.83 | 1,976,532 | -0.71(-1.49%) |
Feb 08, 2024 | 47.11 | 47.80 | 46.98 | 47.54 | 1,977,005 | +1.32(+2.86%) |
Feb 07, 2024 | 46.91 | 47.07 | 46.00 | 46.22 | 2,007,917 | -0.36(-0.77%) |
Feb 06, 2024 | 47.00 | 47.01 | 46.40 | 46.58 | 1,277,047 | -0.42(-0.89%) |
Feb 05, 2024 | 47.32 | 47.40 | 46.71 | 47.00 | 1,306,400 | -0.57(-1.20%) |
Feb 02, 2024 | 47.60 | 47.70 | 47.05 | 47.57 | 1,273,687 | +0.12(+0.25%) |