Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.95 | 40.36 | 39.70 | 40.02 | 3,495,400 | -0.27(-0.66%) |
Apr 29, 2024 | 39.83 | 40.60 | 39.72 | 40.29 | 3,291,510 | +0.51(+1.27%) |
Apr 26, 2024 | 39.86 | 40.07 | 39.62 | 39.78 | 2,030,839 | -0.10(-0.25%) |
Apr 25, 2024 | 40.40 | 40.44 | 39.42 | 39.88 | 3,599,274 | -0.69(-1.71%) |
Apr 24, 2024 | 40.43 | 40.70 | 40.19 | 40.57 | 2,180,859 | -0.09(-0.22%) |
Apr 23, 2024 | 40.05 | 40.82 | 39.90 | 40.66 | 2,669,490 | +0.61(+1.53%) |
Apr 22, 2024 | 39.43 | 40.47 | 39.18 | 40.05 | 3,301,220 | +0.92(+2.36%) |
Apr 19, 2024 | 39.58 | 39.73 | 39.05 | 39.13 | 2,832,961 | -0.18(-0.45%) |
Apr 18, 2024 | 39.40 | 39.40 | 38.95 | 39.31 | 2,352,526 | +0.13(+0.33%) |
Apr 17, 2024 | 39.37 | 39.50 | 39.12 | 39.18 | 2,834,033 | -0.05(-0.13%) |
Apr 16, 2024 | 39.65 | 39.70 | 39.01 | 39.23 | 2,682,029 | -0.47(-1.17%) |
Apr 15, 2024 | 40.36 | 40.50 | 39.47 | 39.69 | 3,088,919 | -0.29(-0.72%) |
Apr 12, 2024 | 41.38 | 41.54 | 39.86 | 39.98 | 4,163,089 | -1.77(-4.25%) |
Apr 11, 2024 | 42.07 | 42.11 | 41.33 | 41.75 | 3,102,076 | +0.12(+0.29%) |
Apr 10, 2024 | 41.87 | 41.90 | 40.97 | 41.64 | 3,646,995 | -0.82(-1.94%) |
Apr 09, 2024 | 42.04 | 42.49 | 41.80 | 42.46 | 2,797,262 | +0.58(+1.37%) |
Apr 08, 2024 | 42.18 | 42.41 | 41.73 | 41.88 | 2,418,926 | -0.37(-0.87%) |
Apr 05, 2024 | 42.08 | 42.43 | 42.01 | 42.25 | 2,996,210 | -0.01(-0.02%) |
Apr 04, 2024 | 43.20 | 43.32 | 42.01 | 42.26 | 3,153,634 | -0.64(-1.50%) |
Apr 03, 2024 | 42.59 | 43.34 | 42.38 | 42.90 | 2,566,934 | +0.37(+0.86%) |
Apr 02, 2024 | 42.61 | 42.93 | 42.31 | 42.54 | 2,925,994 | -0.63(-1.47%) |
Apr 01, 2024 | 43.12 | 43.61 | 42.68 | 43.17 | 4,592,504 | +0.80(+1.90%) |
Mar 28, 2024 | 42.37 | 42.43 | 42.24 | 42.37 | 3,986,233 | +0.05(+0.12%) |
Mar 27, 2024 | 41.49 | 42.41 | 41.37 | 42.32 | 4,205,094 | +1.14(+2.77%) |
Mar 26, 2024 | 41.48 | 41.56 | 40.89 | 41.18 | 4,606,347 | -0.25(-0.60%) |
Mar 25, 2024 | 41.78 | 41.96 | 41.20 | 41.43 | 4,426,565 | -0.15(-0.36%) |
Mar 22, 2024 | 41.70 | 41.85 | 41.23 | 41.58 | 2,078,510 | -0.07(-0.17%) |
Mar 21, 2024 | 41.62 | 41.98 | 41.12 | 41.65 | 3,768,806 | +0.18(+0.43%) |
Mar 20, 2024 | 41.56 | 41.78 | 41.22 | 41.47 | 2,077,757 | -0.12(-0.29%) |
Mar 19, 2024 | 41.19 | 41.62 | 41.08 | 41.59 | 3,401,813 | +0.41(+0.99%) |
Mar 18, 2024 | 41.28 | 41.56 | 40.88 | 41.18 | 2,721,192 | -0.07(-0.17%) |
Mar 15, 2024 | 40.95 | 41.55 | 40.94 | 41.25 | 5,537,392 | -0.41(-0.98%) |
Mar 14, 2024 | 42.03 | 42.27 | 41.31 | 41.66 | 3,828,920 | -0.65(-1.55%) |
Mar 13, 2024 | 42.59 | 42.97 | 42.00 | 42.31 | 3,885,704 | -0.21(-0.49%) |
Mar 12, 2024 | 42.88 | 42.99 | 42.45 | 42.52 | 3,680,551 | -0.58(-1.36%) |
Mar 11, 2024 | 43.27 | 43.59 | 43.00 | 43.10 | 1,990,501 | -0.29(-0.66%) |
Mar 08, 2024 | 43.00 | 43.62 | 42.91 | 43.39 | 2,841,093 | +0.28(+0.64%) |
Mar 07, 2024 | 42.92 | 43.30 | 42.67 | 43.11 | 3,984,261 | +0.50(+1.16%) |
Mar 06, 2024 | 42.08 | 42.65 | 41.70 | 42.62 | 3,475,843 | +0.58(+1.37%) |
Mar 05, 2024 | 43.18 | 43.55 | 41.87 | 42.04 | 6,939,417 | -0.09(-0.21%) |
Mar 04, 2024 | 40.64 | 42.27 | 40.49 | 42.13 | 6,487,675 | +1.48(+3.63%) |
Mar 01, 2024 | 40.56 | 40.85 | 39.92 | 40.65 | 2,849,747 | +0.09(+0.22%) |
Feb 29, 2024 | 41.04 | 41.04 | 40.26 | 40.56 | 5,295,034 | -0.35(-0.85%) |
Feb 28, 2024 | 40.99 | 41.00 | 40.52 | 40.91 | 2,836,264 | -0.29(-0.69%) |
Feb 27, 2024 | 41.27 | 41.52 | 40.91 | 41.20 | 2,171,442 | -0.15(-0.36%) |
Feb 26, 2024 | 41.78 | 41.88 | 41.16 | 41.35 | 2,383,392 | -0.54(-1.29%) |
Feb 23, 2024 | 41.34 | 42.20 | 40.97 | 41.89 | 3,314,271 | +0.53(+1.29%) |
Feb 22, 2024 | 41.41 | 41.47 | 40.60 | 41.35 | 4,181,086 | -0.22(-0.52%) |
Feb 21, 2024 | 41.02 | 41.62 | 40.73 | 41.57 | 3,972,301 | +0.45(+1.10%) |
Feb 20, 2024 | 40.52 | 41.39 | 40.40 | 41.12 | 5,081,929 | +0.54(+1.33%) |
Feb 16, 2024 | 40.27 | 41.22 | 40.13 | 40.58 | 5,333,203 | +0.28(+0.68%) |
Feb 15, 2024 | 39.13 | 40.62 | 39.13 | 40.30 | 6,629,002 | +1.28(+3.28%) |
Feb 14, 2024 | 39.13 | 39.38 | 38.86 | 39.02 | 4,265,172 | +0.02(+0.05%) |
Feb 13, 2024 | 39.41 | 39.81 | 38.47 | 39.00 | 3,624,282 | -0.68(-1.71%) |
Feb 12, 2024 | 39.07 | 39.72 | 38.55 | 39.68 | 3,616,869 | +0.75(+1.92%) |
Feb 09, 2024 | 39.87 | 39.87 | 38.18 | 38.93 | 4,820,296 | -0.90(-2.25%) |
Feb 08, 2024 | 38.39 | 40.66 | 37.52 | 39.83 | 8,082,329 | +1.06(+2.74%) |
Feb 07, 2024 | 39.17 | 39.27 | 38.48 | 38.77 | 5,894,103 | -0.32(-0.83%) |
Feb 06, 2024 | 37.94 | 39.11 | 37.88 | 39.09 | 3,709,752 | +1.16(+3.06%) |
Feb 05, 2024 | 38.10 | 38.55 | 37.92 | 37.93 | 2,651,107 | -0.44(-1.15%) |
Feb 02, 2024 | 38.42 | 38.66 | 37.85 | 38.37 | 2,731,058 | -0.21(-0.54%) |