Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 43.59 | 43.74 | 43.28 | 43.30 | 9,228,678 | -0.86(-1.95%) |
Apr 29, 2024 | 44.14 | 44.38 | 43.98 | 44.16 | 8,695,038 | -0.10(-0.23%) |
Apr 26, 2024 | 44.29 | 44.34 | 44.04 | 44.26 | 6,147,492 | +0.15(+0.34%) |
Apr 25, 2024 | 43.81 | 44.34 | 43.79 | 44.11 | 8,202,660 | +0.25(+0.57%) |
Apr 24, 2024 | 43.88 | 44.20 | 43.80 | 43.86 | 5,184,469 | -0.05(-0.11%) |
Apr 23, 2024 | 43.72 | 44.09 | 43.69 | 43.91 | 8,383,063 | -0.13(-0.30%) |
Apr 22, 2024 | 44.19 | 44.32 | 43.95 | 44.04 | 8,874,457 | -1.10(-2.44%) |
Apr 19, 2024 | 45.04 | 45.43 | 44.96 | 45.14 | 7,878,616 | +0.14(+0.31%) |
Apr 18, 2024 | 45.21 | 45.25 | 44.81 | 45.00 | 8,014,650 | +0.14(+0.31%) |
Apr 17, 2024 | 45.17 | 45.30 | 44.65 | 44.86 | 12,023,468 | -0.32(-0.71%) |
Apr 16, 2024 | 44.99 | 45.35 | 44.70 | 45.18 | 15,690,613 | +0.05(+0.11%) |
Apr 15, 2024 | 44.52 | 45.15 | 43.95 | 45.13 | 15,440,102 | +0.83(+1.87%) |
Apr 12, 2024 | 45.32 | 45.98 | 44.13 | 44.30 | 18,862,312 | -0.59(-1.31%) |
Apr 11, 2024 | 44.30 | 44.91 | 44.11 | 44.89 | 8,726,838 | +0.85(+1.93%) |
Apr 10, 2024 | 44.01 | 44.49 | 43.86 | 44.04 | 16,556,225 | -0.43(-0.97%) |
Apr 09, 2024 | 44.50 | 44.71 | 44.22 | 44.47 | 12,397,052 | +0.24(+0.54%) |
Apr 08, 2024 | 44.13 | 44.29 | 43.85 | 44.23 | 6,397,118 | +0.28(+0.64%) |
Apr 05, 2024 | 43.42 | 44.07 | 43.35 | 43.95 | 7,466,260 | +0.73(+1.69%) |
Apr 04, 2024 | 43.32 | 43.60 | 43.11 | 43.22 | 13,659,130 | -0.24(-0.55%) |
Apr 03, 2024 | 43.02 | 43.48 | 42.96 | 43.46 | 11,441,766 | +0.37(+0.86%) |
Apr 02, 2024 | 42.70 | 43.11 | 42.57 | 43.09 | 12,231,566 | +0.63(+1.48%) |
Apr 01, 2024 | 42.62 | 42.64 | 42.15 | 42.46 | 20,547,404 | +0.45(+1.07%) |
Mar 28, 2024 | 41.79 | 42.09 | 41.65 | 42.01 | 7,752,433 | +0.52(+1.25%) |
Mar 27, 2024 | 41.34 | 41.52 | 41.33 | 41.49 | 3,653,176 | +0.29(+0.70%) |
Mar 26, 2024 | 41.41 | 41.42 | 41.08 | 41.20 | 4,900,207 | +0.15(+0.37%) |
Mar 25, 2024 | 41.10 | 41.26 | 41.05 | 41.05 | 4,425,704 | +0.12(+0.29%) |
Mar 22, 2024 | 41.13 | 41.23 | 40.80 | 40.93 | 5,018,590 | -0.33(-0.80%) |
Mar 21, 2024 | 41.65 | 41.66 | 40.98 | 41.26 | 6,654,415 | -0.04(-0.10%) |
Mar 20, 2024 | 40.70 | 41.40 | 40.67 | 41.30 | 8,235,222 | +0.48(+1.18%) |
Mar 19, 2024 | 40.77 | 40.82 | 40.63 | 40.82 | 4,232,575 | -0.03(-0.07%) |
Mar 18, 2024 | 40.78 | 40.88 | 40.76 | 40.85 | 3,291,822 | +0.05(+0.12%) |
Mar 15, 2024 | 40.83 | 40.98 | 40.77 | 40.80 | 3,702,872 | -0.12(-0.29%) |
Mar 14, 2024 | 40.93 | 40.95 | 40.72 | 40.92 | 4,749,445 | -0.18(-0.44%) |
Mar 13, 2024 | 40.94 | 41.23 | 40.92 | 41.10 | 5,811,126 | +0.29(+0.71%) |
Mar 12, 2024 | 40.95 | 40.98 | 40.68 | 40.81 | 5,770,224 | -0.44(-1.07%) |
Mar 11, 2024 | 41.21 | 41.35 | 41.16 | 41.25 | 4,027,259 | +0.07(+0.17%) |
Mar 08, 2024 | 41.03 | 41.52 | 40.95 | 41.18 | 7,156,075 | +0.35(+0.86%) |
Mar 07, 2024 | 40.76 | 40.88 | 40.64 | 40.83 | 4,894,920 | +0.22(+0.54%) |
Mar 06, 2024 | 40.46 | 40.71 | 40.33 | 40.61 | 7,682,467 | +0.32(+0.79%) |
Mar 05, 2024 | 40.33 | 40.47 | 40.17 | 40.29 | 6,286,458 | +0.24(+0.60%) |
Mar 04, 2024 | 39.66 | 40.10 | 39.61 | 40.05 | 7,199,835 | +0.65(+1.65%) |
Mar 01, 2024 | 38.86 | 39.50 | 38.65 | 39.40 | 7,677,145 | +0.75(+1.94%) |
Feb 29, 2024 | 38.74 | 38.79 | 38.65 | 38.65 | 5,022,180 | +0.17(+0.44%) |
Feb 28, 2024 | 38.48 | 38.51 | 38.41 | 38.48 | 4,488,560 | +0.08(+0.21%) |
Feb 27, 2024 | 38.52 | 38.56 | 38.38 | 38.40 | 4,310,139 | -0.04(-0.10%) |
Feb 26, 2024 | 38.37 | 38.48 | 38.31 | 38.44 | 3,249,422 | -0.08(-0.21%) |
Feb 23, 2024 | 38.31 | 38.63 | 38.29 | 38.52 | 5,511,694 | +0.22(+0.57%) |
Feb 22, 2024 | 38.30 | 38.33 | 38.21 | 38.30 | 6,745,400 | +0.00(+0.00%) |
Feb 21, 2024 | 38.39 | 38.41 | 38.22 | 38.30 | 4,595,392 | -0.01(-0.03%) |
Feb 20, 2024 | 38.39 | 38.41 | 38.28 | 38.31 | 3,655,148 | +0.24(+0.63%) |
Feb 16, 2024 | 37.80 | 38.13 | 37.76 | 38.07 | 4,780,636 | +0.14(+0.37%) |
Feb 15, 2024 | 37.90 | 38.00 | 37.81 | 37.93 | 3,727,883 | +0.27(+0.72%) |
Feb 14, 2024 | 37.63 | 37.77 | 37.53 | 37.66 | 4,570,483 | -0.03(-0.08%) |
Feb 13, 2024 | 37.86 | 37.87 | 37.65 | 37.69 | 6,272,077 | -0.54(-1.41%) |
Feb 12, 2024 | 38.11 | 38.25 | 38.06 | 38.23 | 4,698,518 | -0.09(-0.23%) |
Feb 09, 2024 | 38.30 | 38.35 | 38.22 | 38.32 | 5,216,942 | -0.13(-0.34%) |
Feb 08, 2024 | 38.37 | 38.51 | 38.36 | 38.45 | 6,002,543 | -0.04(-0.10%) |
Feb 07, 2024 | 38.50 | 38.68 | 38.46 | 38.49 | 10,268,570 | -0.03(-0.08%) |
Feb 06, 2024 | 38.38 | 38.57 | 38.35 | 38.52 | 4,402,735 | +0.22(+0.57%) |
Feb 05, 2024 | 38.18 | 38.36 | 38.14 | 38.30 | 4,479,156 | -0.21(-0.55%) |
Feb 02, 2024 | 38.41 | 38.58 | 38.37 | 38.51 | 6,094,890 | -0.38(-0.98%) |