Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.41 | 41.68 | 41.08 | 41.10 | 3,702,828 | -0.17(-0.41%) |
Apr 29, 2024 | 41.32 | 41.65 | 41.16 | 41.27 | 4,276,737 | +0.50(+1.22%) |
Apr 26, 2024 | 40.61 | 40.97 | 40.53 | 40.77 | 2,753,126 | +0.20(+0.49%) |
Apr 25, 2024 | 40.72 | 40.77 | 40.47 | 40.57 | 3,490,711 | +0.05(+0.12%) |
Apr 24, 2024 | 40.86 | 40.90 | 40.30 | 40.52 | 1,831,183 | -0.38(-0.92%) |
Apr 23, 2024 | 40.33 | 40.92 | 40.27 | 40.90 | 2,310,036 | +0.64(+1.60%) |
Apr 22, 2024 | 39.66 | 40.42 | 39.63 | 40.26 | 3,832,301 | +0.83(+2.11%) |
Apr 19, 2024 | 39.05 | 39.43 | 39.05 | 39.42 | 1,637,360 | +0.48(+1.22%) |
Apr 18, 2024 | 39.07 | 39.17 | 38.83 | 38.95 | 2,658,824 | -0.33(-0.83%) |
Apr 17, 2024 | 39.39 | 39.52 | 39.12 | 39.27 | 3,234,968 | -0.35(-0.88%) |
Apr 16, 2024 | 39.69 | 39.90 | 39.39 | 39.62 | 2,548,814 | -0.55(-1.36%) |
Apr 15, 2024 | 40.56 | 40.72 | 40.11 | 40.17 | 3,401,756 | -0.16(-0.39%) |
Apr 12, 2024 | 40.62 | 40.63 | 40.16 | 40.33 | 5,308,395 | -0.14(-0.34%) |
Apr 11, 2024 | 40.66 | 40.91 | 40.35 | 40.46 | 2,927,876 | +0.11(+0.27%) |
Apr 10, 2024 | 40.29 | 40.41 | 40.15 | 40.36 | 4,406,797 | -0.19(-0.46%) |
Apr 09, 2024 | 40.55 | 40.62 | 40.34 | 40.54 | 3,217,803 | +0.03(+0.07%) |
Apr 08, 2024 | 40.74 | 40.74 | 40.48 | 40.51 | 1,871,535 | -0.34(-0.83%) |
Apr 05, 2024 | 40.26 | 40.91 | 40.20 | 40.85 | 6,143,672 | +0.33(+0.81%) |
Apr 04, 2024 | 41.39 | 41.54 | 40.50 | 40.52 | 2,656,173 | -0.67(-1.64%) |
Apr 03, 2024 | 41.16 | 41.40 | 40.98 | 41.20 | 3,073,811 | -0.25(-0.60%) |
Apr 02, 2024 | 41.78 | 41.79 | 41.33 | 41.45 | 2,603,376 | -0.62(-1.49%) |
Apr 01, 2024 | 42.39 | 42.52 | 41.88 | 42.07 | 1,527,540 | -0.45(-1.05%) |
Mar 28, 2024 | 42.65 | 42.58 | 42.51 | 42.52 | 1,870,150 | -0.12(-0.28%) |
Mar 27, 2024 | 42.23 | 42.68 | 42.16 | 42.64 | 2,093,720 | +0.20(+0.47%) |
Mar 26, 2024 | 42.48 | 42.54 | 42.20 | 42.44 | 3,066,619 | -0.04(-0.09%) |
Mar 25, 2024 | 42.23 | 43.09 | 42.21 | 42.48 | 3,465,505 | +0.48(+1.13%) |
Mar 22, 2024 | 42.19 | 42.33 | 41.98 | 42.00 | 1,494,983 | -0.02(-0.05%) |
Mar 21, 2024 | 41.82 | 42.19 | 41.80 | 42.02 | 2,041,259 | +0.44(+1.05%) |
Mar 20, 2024 | 41.67 | 41.69 | 41.41 | 41.58 | 1,814,257 | -0.39(-0.92%) |
Mar 19, 2024 | 41.89 | 41.98 | 41.72 | 41.97 | 2,015,397 | +0.18(+0.43%) |
Mar 18, 2024 | 41.86 | 42.00 | 41.79 | 41.79 | 1,357,313 | -0.05(-0.12%) |
Mar 15, 2024 | 41.93 | 42.08 | 41.47 | 41.84 | 4,164,344 | -0.88(-2.07%) |
Mar 14, 2024 | 42.85 | 42.90 | 42.46 | 42.73 | 1,858,603 | -0.28(-0.65%) |
Mar 13, 2024 | 42.91 | 43.01 | 42.72 | 43.00 | 1,691,632 | +0.09(+0.21%) |
Mar 12, 2024 | 42.58 | 42.91 | 42.45 | 42.91 | 2,214,941 | +0.35(+0.82%) |
Mar 11, 2024 | 42.53 | 42.61 | 42.38 | 42.57 | 2,535,658 | -0.22(-0.51%) |
Mar 08, 2024 | 42.67 | 42.86 | 42.56 | 42.78 | 3,335,522 | -0.44(-1.01%) |
Mar 07, 2024 | 43.32 | 43.48 | 43.12 | 43.22 | 4,418,634 | +0.95(+2.25%) |
Mar 06, 2024 | 42.03 | 42.36 | 41.98 | 42.27 | 3,274,080 | +0.02(+0.05%) |
Mar 05, 2024 | 42.28 | 42.43 | 42.14 | 42.25 | 2,657,105 | +0.16(+0.38%) |
Mar 04, 2024 | 41.69 | 42.09 | 41.67 | 42.09 | 2,424,251 | +0.41(+0.98%) |
Mar 01, 2024 | 41.66 | 41.74 | 41.43 | 41.68 | 2,343,969 | +0.13(+0.31%) |
Feb 29, 2024 | 42.30 | 42.34 | 41.45 | 41.56 | 4,417,759 | -0.44(-1.04%) |
Feb 28, 2024 | 42.00 | 42.09 | 41.78 | 41.99 | 4,073,756 | -0.04(-0.09%) |
Feb 27, 2024 | 41.77 | 42.09 | 41.72 | 42.03 | 3,765,115 | +0.04(+0.09%) |
Feb 26, 2024 | 42.17 | 42.23 | 41.90 | 41.99 | 3,047,806 | +0.12(+0.28%) |
Feb 23, 2024 | 42.00 | 42.10 | 41.80 | 41.87 | 3,469,466 | +0.06(+0.14%) |
Feb 22, 2024 | 41.31 | 41.89 | 41.29 | 41.81 | 6,230,648 | +0.62(+1.50%) |
Feb 21, 2024 | 41.08 | 41.24 | 41.01 | 41.19 | 3,726,635 | -0.08(-0.19%) |
Feb 20, 2024 | 41.51 | 41.85 | 41.24 | 41.27 | 4,229,572 | +0.08(+0.19%) |
Feb 16, 2024 | 41.25 | 41.48 | 41.13 | 41.19 | 3,834,068 | +0.17(+0.41%) |
Feb 15, 2024 | 41.04 | 41.27 | 40.94 | 41.03 | 4,219,735 | -0.03(-0.07%) |
Feb 14, 2024 | 41.02 | 41.18 | 40.85 | 41.06 | 7,577,491 | +0.40(+0.99%) |
Feb 13, 2024 | 40.83 | 40.85 | 40.35 | 40.65 | 7,184,742 | +0.31(+0.78%) |
Feb 12, 2024 | 40.67 | 40.67 | 40.15 | 40.34 | 6,712,907 | -0.82(-2.00%) |
Feb 09, 2024 | 41.21 | 41.31 | 41.03 | 41.16 | 3,566,942 | +0.09(+0.21%) |
Feb 08, 2024 | 41.08 | 41.14 | 40.71 | 41.08 | 4,442,400 | -0.20(-0.48%) |
Feb 07, 2024 | 41.18 | 41.46 | 41.15 | 41.27 | 6,152,315 | +0.27(+0.65%) |
Feb 06, 2024 | 40.95 | 41.03 | 40.57 | 41.01 | 3,738,185 | +0.18(+0.43%) |
Feb 05, 2024 | 41.02 | 41.14 | 40.67 | 40.83 | 8,128,879 | +0.83(+2.09%) |
Feb 02, 2024 | 39.89 | 40.12 | 39.69 | 39.99 | 3,996,524 | +0.09(+0.22%) |