Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.43 | 45.17 | 44.13 | 44.28 | 2,740,830 | -0.39(-0.87%) |
Apr 29, 2024 | 44.36 | 44.76 | 44.35 | 44.67 | 1,919,581 | +0.67(+1.52%) |
Apr 26, 2024 | 43.34 | 44.25 | 43.34 | 44.00 | 1,899,133 | +0.64(+1.48%) |
Apr 25, 2024 | 43.48 | 43.58 | 43.11 | 43.36 | 1,162,358 | -0.25(-0.57%) |
Apr 24, 2024 | 43.09 | 43.78 | 42.88 | 43.61 | 1,490,769 | +0.05(+0.11%) |
Apr 23, 2024 | 43.22 | 43.68 | 43.08 | 43.56 | 2,605,807 | +0.43(+1.00%) |
Apr 22, 2024 | 43.19 | 43.25 | 42.66 | 43.13 | 1,434,313 | +0.00(+0.00%) |
Apr 19, 2024 | 42.83 | 43.37 | 42.72 | 43.13 | 1,690,529 | +0.49(+1.15%) |
Apr 18, 2024 | 42.34 | 42.84 | 42.05 | 42.64 | 1,860,840 | +0.41(+0.97%) |
Apr 17, 2024 | 41.74 | 42.83 | 41.70 | 42.23 | 1,645,602 | +0.55(+1.32%) |
Apr 16, 2024 | 42.02 | 42.16 | 41.45 | 41.68 | 1,577,675 | -0.56(-1.33%) |
Apr 15, 2024 | 43.17 | 43.21 | 41.90 | 42.24 | 1,335,292 | -0.59(-1.38%) |
Apr 12, 2024 | 43.04 | 43.08 | 42.59 | 42.83 | 1,880,836 | -0.34(-0.79%) |
Apr 11, 2024 | 42.68 | 43.51 | 42.47 | 43.17 | 2,403,664 | +0.77(+1.82%) |
Apr 10, 2024 | 42.81 | 42.99 | 41.88 | 42.40 | 1,727,726 | -1.61(-3.66%) |
Apr 09, 2024 | 43.58 | 44.03 | 43.30 | 44.01 | 2,216,436 | +0.52(+1.20%) |
Apr 08, 2024 | 43.18 | 43.58 | 42.85 | 43.49 | 2,116,885 | +0.40(+0.93%) |
Apr 05, 2024 | 42.49 | 43.13 | 42.43 | 43.09 | 1,745,040 | +0.43(+1.01%) |
Apr 04, 2024 | 43.56 | 43.67 | 42.48 | 42.66 | 3,704,529 | -0.53(-1.23%) |
Apr 03, 2024 | 42.70 | 43.44 | 42.60 | 43.19 | 2,313,610 | +0.44(+1.03%) |
Apr 02, 2024 | 42.62 | 43.22 | 42.47 | 42.75 | 3,064,806 | -0.11(-0.26%) |
Apr 01, 2024 | 43.70 | 43.70 | 42.84 | 42.86 | 2,554,163 | -0.68(-1.56%) |
Mar 28, 2024 | 43.46 | 43.65 | 43.63 | 43.54 | 3,436,975 | -0.09(-0.21%) |
Mar 27, 2024 | 42.74 | 43.65 | 42.52 | 43.63 | 2,673,289 | +1.28(+3.02%) |
Mar 26, 2024 | 42.79 | 42.91 | 42.35 | 42.35 | 1,514,179 | -0.30(-0.70%) |
Mar 25, 2024 | 43.68 | 43.68 | 42.64 | 42.65 | 1,711,921 | -0.71(-1.64%) |
Mar 22, 2024 | 44.00 | 44.10 | 43.11 | 43.36 | 3,677,816 | -0.55(-1.25%) |
Mar 21, 2024 | 43.86 | 43.98 | 43.25 | 43.91 | 3,573,523 | +0.24(+0.55%) |
Mar 20, 2024 | 43.06 | 43.68 | 42.80 | 43.67 | 2,193,339 | +0.29(+0.67%) |
Mar 19, 2024 | 42.72 | 43.44 | 42.39 | 43.38 | 2,434,324 | +0.61(+1.43%) |
Mar 18, 2024 | 43.04 | 43.16 | 42.40 | 42.77 | 3,016,095 | +0.29(+0.68%) |
Mar 15, 2024 | 41.92 | 42.67 | 41.92 | 42.48 | 4,504,146 | -0.11(-0.26%) |
Mar 14, 2024 | 43.04 | 43.33 | 42.34 | 42.59 | 2,470,023 | -0.81(-1.87%) |
Mar 13, 2024 | 43.70 | 43.96 | 43.21 | 43.40 | 2,196,723 | -0.23(-0.53%) |
Mar 12, 2024 | 44.32 | 44.32 | 43.32 | 43.63 | 2,160,153 | -0.90(-2.02%) |
Mar 11, 2024 | 44.39 | 44.65 | 44.04 | 44.53 | 1,768,128 | +0.11(+0.25%) |
Mar 08, 2024 | 43.78 | 44.52 | 43.75 | 44.42 | 2,417,547 | +0.88(+2.02%) |
Mar 07, 2024 | 43.70 | 43.91 | 43.20 | 43.54 | 1,655,883 | +0.10(+0.23%) |
Mar 06, 2024 | 43.41 | 43.51 | 42.97 | 43.44 | 1,756,109 | +0.47(+1.09%) |
Mar 05, 2024 | 43.98 | 44.18 | 42.93 | 42.97 | 3,225,967 | -1.13(-2.56%) |
Mar 04, 2024 | 43.81 | 44.47 | 43.25 | 44.10 | 3,211,955 | +0.10(+0.23%) |
Mar 01, 2024 | 42.30 | 44.10 | 42.24 | 44.00 | 2,969,123 | +1.71(+4.04%) |
Feb 29, 2024 | 42.85 | 43.00 | 41.98 | 42.29 | 5,408,260 | -0.19(-0.45%) |
Feb 28, 2024 | 42.43 | 43.02 | 42.13 | 42.48 | 3,048,429 | -0.16(-0.38%) |
Feb 27, 2024 | 43.24 | 43.24 | 42.53 | 42.64 | 2,008,637 | -0.33(-0.77%) |
Feb 26, 2024 | 43.71 | 44.09 | 42.95 | 42.97 | 2,084,984 | -1.19(-2.69%) |
Feb 23, 2024 | 44.10 | 44.54 | 43.80 | 44.16 | 1,892,362 | +0.07(+0.16%) |
Feb 22, 2024 | 44.11 | 44.28 | 43.60 | 44.09 | 1,676,087 | +0.01(+0.02%) |
Feb 21, 2024 | 43.05 | 44.17 | 42.78 | 44.08 | 2,499,258 | +1.04(+2.42%) |
Feb 20, 2024 | 43.50 | 44.05 | 42.69 | 43.04 | 3,189,895 | -0.72(-1.65%) |
Feb 16, 2024 | 43.73 | 44.45 | 43.51 | 43.76 | 2,899,664 | -0.45(-1.02%) |
Feb 15, 2024 | 43.30 | 44.50 | 43.03 | 44.21 | 5,721,656 | -1.40(-3.07%) |
Feb 14, 2024 | 44.68 | 46.15 | 44.68 | 45.61 | 6,006,458 | +1.14(+2.56%) |
Feb 13, 2024 | 44.22 | 44.48 | 43.60 | 44.47 | 2,580,417 | -0.81(-1.79%) |
Feb 12, 2024 | 45.59 | 45.80 | 45.15 | 45.28 | 1,865,471 | -0.25(-0.55%) |
Feb 09, 2024 | 45.36 | 45.68 | 44.99 | 45.53 | 1,706,128 | +0.01(+0.02%) |
Feb 08, 2024 | 44.93 | 45.84 | 44.93 | 45.52 | 1,920,762 | +0.43(+0.95%) |
Feb 07, 2024 | 45.26 | 45.50 | 44.70 | 45.09 | 3,256,359 | -0.01(-0.02%) |
Feb 06, 2024 | 44.66 | 45.56 | 44.65 | 45.10 | 2,256,959 | +0.31(+0.69%) |
Feb 05, 2024 | 45.67 | 45.67 | 44.73 | 44.79 | 2,117,217 | -1.57(-3.39%) |
Feb 02, 2024 | 46.49 | 46.73 | 45.58 | 46.36 | 1,827,917 | -0.87(-1.84%) |