Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 42.73 | 42.82 | 42.65 | 42.67 | 20,875,048 | -0.15(-0.35%) |
Jun 20, 2024 | 43.08 | 43.08 | 42.66 | 42.82 | 43,437,704 | -0.07(-0.16%) |
Jun 18, 2024 | 42.60 | 42.97 | 42.60 | 42.89 | 35,675,492 | +0.39(+0.92%) |
Jun 17, 2024 | 42.34 | 42.57 | 42.23 | 42.50 | 21,037,746 | +0.27(+0.64%) |
Jun 14, 2024 | 42.09 | 42.26 | 42.02 | 42.23 | 18,873,592 | +0.05(+0.12%) |
Jun 13, 2024 | 42.33 | 42.41 | 42.02 | 42.18 | 21,589,642 | -0.10(-0.24%) |
Jun 12, 2024 | 42.41 | 42.53 | 42.20 | 42.28 | 34,657,128 | +0.42(+1.00%) |
Jun 11, 2024 | 41.80 | 41.86 | 41.61 | 41.86 | 35,851,732 | -0.14(-0.33%) |
Jun 10, 2024 | 41.82 | 42.08 | 41.72 | 42.00 | 31,059,172 | +0.25(+0.59%) |
Jun 07, 2024 | 42.07 | 42.13 | 41.72 | 41.75 | 38,188,140 | -0.48(-1.13%) |
Jun 06, 2024 | 42.22 | 42.27 | 42.08 | 42.23 | 26,738,720 | +0.21(+0.50%) |
Jun 05, 2024 | 41.77 | 42.05 | 41.69 | 42.02 | 28,286,226 | +0.67(+1.61%) |
Jun 04, 2024 | 41.28 | 41.43 | 41.13 | 41.35 | 38,698,892 | -0.59(-1.40%) |
Jun 03, 2024 | 42.09 | 42.14 | 41.76 | 41.94 | 34,072,860 | +0.44(+1.05%) |
May 31, 2024 | 41.51 | 41.53 | 41.17 | 41.50 | 51,971,428 | -0.41(-0.97%) |
May 30, 2024 | 41.75 | 42.02 | 41.73 | 41.91 | 21,642,288 | -0.12(-0.28%) |
May 29, 2024 | 42.07 | 42.11 | 41.95 | 42.03 | 31,016,306 | -0.64(-1.49%) |
May 28, 2024 | 42.86 | 42.95 | 42.58 | 42.67 | 21,372,226 | -0.06(-0.14%) |
May 24, 2024 | 42.68 | 42.83 | 42.64 | 42.73 | 21,856,142 | +0.12(+0.28%) |
May 23, 2024 | 43.14 | 43.17 | 42.53 | 42.61 | 28,841,288 | -0.32(-0.74%) |
May 22, 2024 | 43.10 | 43.13 | 42.83 | 42.92 | 23,370,722 | -0.14(-0.32%) |
May 21, 2024 | 43.06 | 43.13 | 42.94 | 43.06 | 18,618,254 | -0.27(-0.62%) |
May 20, 2024 | 43.23 | 43.41 | 43.20 | 43.33 | 24,602,596 | -0.16(-0.37%) |
May 17, 2024 | 43.33 | 43.57 | 43.25 | 43.49 | 31,078,086 | +0.19(+0.44%) |
May 16, 2024 | 43.24 | 43.40 | 43.15 | 43.30 | 27,584,300 | +0.09(+0.21%) |
May 15, 2024 | 43.06 | 43.21 | 42.85 | 43.21 | 30,470,416 | +0.46(+1.07%) |
May 14, 2024 | 42.57 | 42.77 | 42.55 | 42.75 | 24,463,526 | +0.23(+0.54%) |
May 13, 2024 | 42.50 | 42.67 | 42.47 | 42.53 | 22,387,238 | +0.32(+0.75%) |
May 10, 2024 | 42.40 | 42.45 | 42.16 | 42.21 | 28,250,008 | +0.09(+0.21%) |
May 09, 2024 | 41.96 | 42.13 | 41.87 | 42.12 | 22,357,422 | +0.13(+0.31%) |
May 08, 2024 | 41.71 | 42.01 | 41.71 | 41.99 | 19,064,334 | +0.01(+0.02%) |
May 07, 2024 | 42.02 | 42.09 | 41.93 | 41.98 | 21,494,854 | -0.24(-0.56%) |
May 06, 2024 | 42.18 | 42.25 | 42.11 | 42.22 | 19,842,000 | +0.04(+0.09%) |
May 03, 2024 | 42.05 | 42.20 | 41.88 | 42.18 | 32,034,762 | +0.38(+0.90%) |
May 02, 2024 | 41.30 | 41.90 | 41.17 | 41.80 | 49,424,248 | +1.05(+2.58%) |
May 01, 2024 | 40.78 | 41.19 | 40.69 | 40.75 | 34,789,904 | +0.04(+0.10%) |
Apr 30, 2024 | 40.90 | 41.04 | 40.71 | 40.71 | 32,974,750 | -0.58(-1.40%) |
Apr 29, 2024 | 41.09 | 41.30 | 41.04 | 41.29 | 31,255,404 | +0.40(+0.97%) |
Apr 26, 2024 | 40.80 | 40.90 | 40.74 | 40.89 | 24,576,174 | +0.47(+1.15%) |
Apr 25, 2024 | 39.99 | 40.47 | 39.94 | 40.42 | 22,114,116 | +0.09(+0.22%) |
Apr 24, 2024 | 40.44 | 40.47 | 40.20 | 40.33 | 18,242,888 | +0.14(+0.35%) |
Apr 23, 2024 | 39.90 | 40.23 | 39.88 | 40.19 | 22,130,318 | +0.33(+0.82%) |
Apr 22, 2024 | 39.52 | 39.93 | 39.48 | 39.86 | 25,915,866 | +0.43(+1.08%) |
Apr 19, 2024 | 39.44 | 39.53 | 39.31 | 39.44 | 29,741,268 | -0.16(-0.40%) |
Apr 18, 2024 | 39.63 | 39.83 | 39.51 | 39.60 | 21,018,456 | +0.16(+0.40%) |
Apr 17, 2024 | 39.68 | 39.70 | 39.32 | 39.44 | 26,198,976 | -0.03(-0.08%) |
Apr 16, 2024 | 39.46 | 39.65 | 39.35 | 39.47 | 44,365,080 | -0.53(-1.32%) |
Apr 15, 2024 | 40.49 | 40.49 | 39.92 | 39.99 | 31,506,082 | -0.26(-0.64%) |
Apr 12, 2024 | 40.61 | 40.62 | 40.17 | 40.25 | 50,581,308 | -0.94(-2.29%) |
Apr 11, 2024 | 41.25 | 41.27 | 40.94 | 41.20 | 23,920,572 | +0.25(+0.61%) |
Apr 10, 2024 | 41.01 | 41.06 | 40.78 | 40.95 | 37,537,804 | -0.57(-1.36%) |
Apr 09, 2024 | 41.50 | 41.58 | 41.31 | 41.51 | 24,131,064 | +0.28(+0.67%) |
Apr 08, 2024 | 41.19 | 41.31 | 41.17 | 41.24 | 18,664,976 | +0.27(+0.65%) |
Apr 05, 2024 | 40.83 | 41.06 | 40.74 | 40.97 | 32,161,990 | +0.09(+0.22%) |
Apr 04, 2024 | 41.43 | 41.50 | 40.85 | 40.88 | 33,547,688 | -0.15(-0.36%) |
Apr 03, 2024 | 40.81 | 41.13 | 40.77 | 41.03 | 33,843,888 | +0.03(+0.07%) |
Apr 02, 2024 | 41.01 | 41.14 | 40.96 | 41.00 | 22,500,384 | +0.13(+0.32%) |