Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.75 | 42.03 | 41.42 | 41.44 | 3,672,348 | -0.17(-0.41%) |
Apr 29, 2024 | 41.66 | 42.00 | 41.50 | 41.61 | 4,241,533 | +0.50(+1.22%) |
Apr 26, 2024 | 40.95 | 41.31 | 40.87 | 41.11 | 2,730,464 | +0.20(+0.49%) |
Apr 25, 2024 | 41.06 | 41.11 | 40.80 | 40.91 | 3,461,977 | +0.05(+0.12%) |
Apr 24, 2024 | 41.20 | 41.24 | 40.63 | 40.86 | 1,816,110 | -0.38(-0.92%) |
Apr 23, 2024 | 40.66 | 41.26 | 40.60 | 41.24 | 2,291,021 | +0.65(+1.60%) |
Apr 22, 2024 | 39.99 | 40.76 | 39.96 | 40.59 | 3,800,755 | +0.84(+2.11%) |
Apr 19, 2024 | 39.37 | 39.76 | 39.37 | 39.75 | 1,623,882 | +0.48(+1.22%) |
Apr 18, 2024 | 39.39 | 39.50 | 39.16 | 39.27 | 2,636,938 | -0.33(-0.83%) |
Apr 17, 2024 | 39.72 | 39.85 | 39.44 | 39.60 | 3,208,339 | -0.35(-0.88%) |
Apr 16, 2024 | 40.02 | 40.23 | 39.72 | 39.95 | 2,527,833 | -0.55(-1.36%) |
Apr 15, 2024 | 40.90 | 41.05 | 40.44 | 40.50 | 3,373,754 | -0.16(-0.39%) |
Apr 12, 2024 | 40.96 | 40.97 | 40.49 | 40.66 | 5,264,698 | -0.14(-0.34%) |
Apr 11, 2024 | 41.00 | 41.25 | 40.68 | 40.80 | 2,903,775 | +0.11(+0.27%) |
Apr 10, 2024 | 40.62 | 40.75 | 40.48 | 40.69 | 4,370,522 | -0.19(-0.46%) |
Apr 09, 2024 | 40.89 | 40.96 | 40.67 | 40.88 | 3,191,316 | +0.03(+0.07%) |
Apr 08, 2024 | 41.08 | 41.08 | 40.82 | 40.85 | 1,856,130 | -0.34(-0.83%) |
Apr 05, 2024 | 40.59 | 41.25 | 40.53 | 41.19 | 6,093,100 | +0.33(+0.81%) |
Apr 04, 2024 | 41.73 | 41.88 | 40.84 | 40.86 | 2,634,309 | -0.68(-1.64%) |
Apr 03, 2024 | 41.50 | 41.74 | 41.33 | 41.54 | 3,048,509 | -0.25(-0.60%) |
Apr 02, 2024 | 42.13 | 42.14 | 41.67 | 41.79 | 2,581,946 | -0.63(-1.49%) |
Apr 01, 2024 | 42.74 | 42.87 | 42.23 | 42.42 | 1,514,966 | -0.45(-1.05%) |
Mar 28, 2024 | 43.00 | 42.93 | 42.86 | 42.87 | 1,854,756 | -0.12(-0.28%) |
Mar 27, 2024 | 42.58 | 43.03 | 42.51 | 42.99 | 2,076,486 | +0.20(+0.47%) |
Mar 26, 2024 | 42.83 | 42.89 | 42.55 | 42.79 | 3,041,376 | -0.04(-0.09%) |
Mar 25, 2024 | 42.58 | 43.45 | 42.56 | 42.83 | 3,436,979 | +0.48(+1.13%) |
Mar 22, 2024 | 42.54 | 42.68 | 42.33 | 42.35 | 1,482,677 | -0.02(-0.05%) |
Mar 21, 2024 | 42.17 | 42.54 | 42.15 | 42.37 | 2,024,457 | +0.44(+1.05%) |
Mar 20, 2024 | 42.02 | 42.04 | 41.75 | 41.93 | 1,799,323 | -0.39(-0.92%) |
Mar 19, 2024 | 42.24 | 42.33 | 42.07 | 42.32 | 1,998,807 | +0.18(+0.43%) |
Mar 18, 2024 | 42.21 | 42.35 | 42.14 | 42.14 | 1,346,141 | -0.05(-0.12%) |
Mar 15, 2024 | 42.28 | 42.43 | 41.81 | 42.19 | 4,130,065 | -0.89(-2.07%) |
Mar 14, 2024 | 43.21 | 43.26 | 42.81 | 43.08 | 1,843,304 | -0.28(-0.65%) |
Mar 13, 2024 | 43.27 | 43.37 | 43.08 | 43.36 | 1,677,708 | +0.09(+0.21%) |
Mar 12, 2024 | 42.93 | 43.27 | 42.80 | 43.27 | 2,196,709 | +0.35(+0.82%) |
Mar 11, 2024 | 42.88 | 42.96 | 42.73 | 42.92 | 2,514,786 | -0.22(-0.51%) |
Mar 08, 2024 | 43.02 | 43.22 | 42.91 | 43.14 | 3,308,066 | -0.44(-1.01%) |
Mar 07, 2024 | 43.68 | 43.84 | 43.48 | 43.58 | 4,382,262 | +0.96(+2.25%) |
Mar 06, 2024 | 42.38 | 42.71 | 42.33 | 42.62 | 3,247,129 | +0.02(+0.05%) |
Mar 05, 2024 | 42.63 | 42.78 | 42.49 | 42.60 | 2,635,233 | +0.16(+0.38%) |
Mar 04, 2024 | 42.04 | 42.44 | 42.02 | 42.44 | 2,404,296 | +0.41(+0.98%) |
Mar 01, 2024 | 42.01 | 42.09 | 41.77 | 42.03 | 2,324,675 | +0.13(+0.31%) |
Feb 29, 2024 | 42.65 | 42.69 | 41.80 | 41.90 | 4,381,394 | -0.44(-1.04%) |
Feb 28, 2024 | 42.35 | 42.44 | 42.13 | 42.34 | 4,040,223 | -0.04(-0.09%) |
Feb 27, 2024 | 42.12 | 42.44 | 42.07 | 42.38 | 3,734,122 | +0.04(+0.09%) |
Feb 26, 2024 | 42.52 | 42.59 | 42.25 | 42.34 | 3,022,718 | +0.12(+0.28%) |
Feb 23, 2024 | 42.35 | 42.45 | 42.14 | 42.22 | 3,440,907 | +0.06(+0.14%) |
Feb 22, 2024 | 41.65 | 42.24 | 41.63 | 42.16 | 6,179,360 | +0.62(+1.50%) |
Feb 21, 2024 | 41.42 | 41.58 | 41.35 | 41.54 | 3,695,959 | -0.08(-0.19%) |
Feb 20, 2024 | 41.85 | 42.20 | 41.58 | 41.61 | 4,194,756 | +0.08(+0.19%) |
Feb 16, 2024 | 41.59 | 41.82 | 41.48 | 41.54 | 3,802,508 | +0.17(+0.41%) |
Feb 15, 2024 | 41.38 | 41.61 | 41.28 | 41.37 | 4,184,999 | -0.03(-0.07%) |
Feb 14, 2024 | 41.36 | 41.53 | 41.19 | 41.40 | 7,515,116 | +0.41(+0.99%) |
Feb 13, 2024 | 41.17 | 41.19 | 40.68 | 40.99 | 7,125,600 | +0.32(+0.78%) |
Feb 12, 2024 | 41.01 | 41.01 | 40.49 | 40.67 | 6,657,649 | -0.83(-2.00%) |
Feb 09, 2024 | 41.55 | 41.65 | 41.37 | 41.51 | 3,537,580 | +0.09(+0.22%) |
Feb 08, 2024 | 41.42 | 41.48 | 41.04 | 41.42 | 4,405,832 | -0.20(-0.48%) |
Feb 07, 2024 | 41.53 | 41.80 | 41.50 | 41.61 | 6,101,672 | +0.27(+0.65%) |
Feb 06, 2024 | 41.29 | 41.37 | 40.91 | 41.35 | 3,707,414 | +0.18(+0.43%) |
Feb 05, 2024 | 41.36 | 41.49 | 41.01 | 41.17 | 8,061,965 | +0.84(+2.09%) |
Feb 02, 2024 | 40.22 | 40.46 | 40.02 | 40.33 | 3,963,626 | +0.09(+0.22%) |