Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 42.57 | 42.87 | 41.54 | 41.56 | 6,767,137 | -1.22(-2.85%) |
Apr 29, 2024 | 43.71 | 44.31 | 42.30 | 42.78 | 9,572,480 | -0.35(-0.81%) |
Apr 26, 2024 | 41.20 | 43.19 | 41.03 | 43.13 | 9,077,986 | +2.04(+4.96%) |
Apr 25, 2024 | 39.76 | 41.36 | 39.04 | 41.09 | 7,684,377 | +0.24(+0.59%) |
Apr 24, 2024 | 41.22 | 42.23 | 40.70 | 40.85 | 6,688,741 | -0.36(-0.87%) |
Apr 23, 2024 | 41.14 | 41.85 | 40.87 | 41.21 | 7,078,361 | +0.66(+1.63%) |
Apr 22, 2024 | 40.94 | 40.55 | 8,183,187 | -0.13(-0.32%) | ||
Apr 19, 2024 | 41.57 | 42.47 | 40.23 | 40.68 | 11,768,247 | -0.96(-2.31%) |
Apr 18, 2024 | 42.33 | 42.53 | 41.30 | 41.64 | 10,900,898 | -0.57(-1.35%) |
Apr 17, 2024 | 45.07 | 45.69 | 42.12 | 42.21 | 13,363,859 | -2.73(-6.07%) |
Apr 16, 2024 | 44.40 | 45.47 | 43.63 | 44.94 | 10,616,650 | +1.22(+2.79%) |
Apr 15, 2024 | 44.76 | 45.45 | 43.33 | 43.72 | 7,466,137 | -0.50(-1.13%) |
Apr 12, 2024 | 44.64 | 45.05 | 44.07 | 44.22 | 6,673,617 | -1.22(-2.68%) |
Apr 11, 2024 | 44.92 | 45.77 | 44.15 | 45.44 | 5,141,302 | +0.46(+1.02%) |
Apr 10, 2024 | 44.47 | 45.92 | 44.47 | 44.98 | 7,642,719 | -0.56(-1.23%) |
Apr 09, 2024 | 45.39 | 45.65 | 44.48 | 45.54 | 7,168,197 | +0.03(+0.07%) |
Apr 08, 2024 | 47.20 | 47.44 | 45.22 | 45.51 | 10,135,432 | -1.69(-3.58%) |
Apr 05, 2024 | 45.31 | 47.34 | 45.05 | 47.20 | 12,985,264 | +1.83(+4.03%) |
Apr 04, 2024 | 45.32 | 47.74 | 45.28 | 45.37 | 16,469,611 | +0.61(+1.36%) |
Apr 03, 2024 | 44.39 | 45.19 | 44.15 | 44.76 | 8,253,833 | +0.05(+0.11%) |
Apr 02, 2024 | 44.00 | 44.85 | 43.56 | 44.71 | 10,420,596 | -0.23(-0.51%) |
Apr 01, 2024 | 45.38 | 45.52 | 44.05 | 44.94 | 9,037,117 | -0.47(-1.04%) |
Mar 28, 2024 | 46.04 | 45.36 | 44.76 | 45.41 | 11,663,925 | +0.06(+0.13%) |
Mar 27, 2024 | 49.23 | 49.57 | 44.41 | 45.35 | 30,414,800 | -3.33(-6.84%) |
Mar 26, 2024 | 48.23 | 49.27 | 48.12 | 48.68 | 9,788,503 | +1.36(+2.87%) |
Mar 25, 2024 | 46.96 | 47.64 | 46.32 | 47.32 | 7,825,989 | +0.12(+0.25%) |
Mar 22, 2024 | 47.71 | 48.58 | 47.12 | 47.20 | 9,613,644 | -0.75(-1.56%) |
Mar 21, 2024 | 46.76 | 48.90 | 46.39 | 47.95 | 15,293,766 | +1.68(+3.63%) |
Mar 20, 2024 | 44.00 | 46.31 | 43.95 | 46.27 | 16,154,454 | +2.49(+5.69%) |
Mar 19, 2024 | 43.21 | 43.82 | 42.12 | 43.78 | 9,026,194 | +0.26(+0.60%) |
Mar 18, 2024 | 42.14 | 43.83 | 41.86 | 43.52 | 12,012,163 | +1.74(+4.16%) |
Mar 15, 2024 | 41.67 | 42.57 | 41.59 | 41.78 | 8,666,465 | -0.33(-0.78%) |
Mar 14, 2024 | 42.10 | 42.50 | 41.40 | 42.11 | 6,404,854 | -0.13(-0.31%) |
Mar 13, 2024 | 42.34 | 43.68 | 42.19 | 42.24 | 8,339,558 | -0.10(-0.24%) |
Mar 12, 2024 | 41.78 | 42.52 | 41.51 | 42.34 | 8,387,731 | +0.72(+1.73%) |
Mar 11, 2024 | 41.41 | 42.19 | 40.56 | 41.62 | 7,379,709 | -0.12(-0.29%) |
Mar 08, 2024 | 42.69 | 43.68 | 41.52 | 41.74 | 10,334,402 | -0.84(-1.97%) |
Mar 07, 2024 | 42.06 | 43.11 | 41.65 | 42.58 | 7,881,814 | +0.95(+2.28%) |
Mar 06, 2024 | 43.28 | 43.55 | 41.57 | 41.63 | 7,775,793 | -0.99(-2.32%) |
Mar 05, 2024 | 44.37 | 44.45 | 42.16 | 42.62 | 9,282,830 | -2.25(-5.01%) |
Mar 04, 2024 | 43.50 | 45.24 | 43.03 | 44.87 | 13,631,869 | +1.34(+3.08%) |
Mar 01, 2024 | 43.43 | 43.65 | 42.72 | 43.53 | 6,388,601 | +0.21(+0.48%) |
Feb 29, 2024 | 42.81 | 43.60 | 42.35 | 43.32 | 9,648,514 | +0.99(+2.34%) |
Feb 28, 2024 | 41.10 | 42.61 | 41.07 | 42.33 | 8,170,876 | +0.85(+2.05%) |
Feb 27, 2024 | 40.79 | 42.38 | 40.68 | 41.48 | 10,005,937 | +1.13(+2.80%) |
Feb 26, 2024 | 41.14 | 41.34 | 40.29 | 40.35 | 10,015,156 | -0.93(-2.25%) |
Feb 23, 2024 | 41.94 | 42.60 | 41.04 | 41.28 | 15,689,892 | +0.44(+1.08%) |
Feb 22, 2024 | 42.00 | 42.35 | 40.07 | 40.84 | 12,678,652 | +0.09(+0.22%) |
Feb 21, 2024 | 41.05 | 41.59 | 40.42 | 40.75 | 12,347,706 | -0.57(-1.38%) |
Feb 20, 2024 | 43.95 | 44.12 | 40.95 | 41.32 | 18,745,044 | -3.25(-7.29%) |
Feb 16, 2024 | 42.00 | 45.62 | 41.58 | 44.57 | 33,988,568 | +0.11(+0.25%) |
Feb 15, 2024 | 44.28 | 44.95 | 43.71 | 44.46 | 23,320,816 | +0.58(+1.32%) |
Feb 14, 2024 | 43.19 | 44.00 | 42.85 | 43.88 | 10,602,705 | +1.19(+2.79%) |
Feb 13, 2024 | 42.00 | 43.43 | 41.25 | 42.69 | 13,067,479 | -0.92(-2.11%) |
Feb 12, 2024 | 42.14 | 43.77 | 41.29 | 43.61 | 15,505,801 | +0.23(+0.53%) |
Feb 09, 2024 | 42.93 | 44.04 | 42.78 | 43.38 | 15,681,737 | +0.57(+1.33%) |
Feb 08, 2024 | 42.92 | 43.46 | 42.60 | 42.81 | 10,765,508 | +0.21(+0.49%) |
Feb 07, 2024 | 41.99 | 42.63 | 41.53 | 42.60 | 8,993,792 | +0.86(+2.06%) |
Feb 06, 2024 | 42.16 | 42.45 | 41.41 | 41.74 | 10,623,597 | -0.21(-0.50%) |
Feb 05, 2024 | 41.55 | 42.08 | 41.02 | 41.95 | 11,133,120 | +0.36(+0.87%) |
Feb 02, 2024 | 40.13 | 42.02 | 40.07 | 41.59 | 13,374,063 | +0.94(+2.31%) |