Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.78 | 41.21 | 40.41 | 40.44 | 1,426,278 | -0.80(-1.94%) |
Apr 29, 2024 | 41.03 | 41.58 | 41.01 | 41.24 | 1,395,008 | +0.48(+1.18%) |
Apr 26, 2024 | 41.70 | 42.05 | 40.63 | 40.76 | 1,165,289 | -0.62(-1.50%) |
Apr 25, 2024 | 41.59 | 41.89 | 41.32 | 41.38 | 1,243,081 | -0.74(-1.76%) |
Apr 24, 2024 | 41.49 | 42.26 | 41.09 | 42.12 | 1,680,780 | +0.32(+0.77%) |
Apr 23, 2024 | 42.13 | 42.67 | 41.77 | 41.80 | 1,739,242 | -0.36(-0.85%) |
Apr 22, 2024 | 42.27 | 42.36 | 41.78 | 42.16 | 1,162,649 | +0.11(+0.26%) |
Apr 19, 2024 | 42.05 | 42.26 | 41.84 | 42.05 | 868,975 | +0.19(+0.45%) |
Apr 18, 2024 | 42.45 | 42.50 | 41.55 | 41.86 | 1,625,313 | -0.35(-0.83%) |
Apr 17, 2024 | 42.37 | 42.68 | 42.06 | 42.21 | 899,369 | +0.00(+0.00%) |
Apr 16, 2024 | 42.49 | 42.52 | 41.82 | 42.21 | 1,095,280 | -0.43(-1.01%) |
Apr 15, 2024 | 44.06 | 44.11 | 42.33 | 42.64 | 1,762,080 | -1.18(-2.69%) |
Apr 12, 2024 | 43.96 | 43.96 | 43.45 | 43.82 | 940,924 | -0.32(-0.72%) |
Apr 11, 2024 | 44.17 | 44.51 | 43.39 | 44.14 | 1,046,758 | +0.20(+0.46%) |
Apr 10, 2024 | 45.31 | 45.36 | 43.56 | 43.94 | 1,449,410 | -2.63(-5.65%) |
Apr 09, 2024 | 45.95 | 46.59 | 45.76 | 46.57 | 1,507,496 | +0.84(+1.84%) |
Apr 08, 2024 | 45.43 | 45.74 | 45.24 | 45.73 | 1,000,891 | +0.59(+1.31%) |
Apr 05, 2024 | 44.73 | 45.20 | 44.41 | 45.14 | 899,232 | +0.40(+0.89%) |
Apr 04, 2024 | 44.74 | 45.62 | 44.50 | 44.74 | 1,186,070 | +0.34(+0.77%) |
Apr 03, 2024 | 44.48 | 44.91 | 44.24 | 44.40 | 1,699,926 | -0.15(-0.34%) |
Apr 02, 2024 | 44.52 | 44.69 | 44.12 | 44.55 | 1,322,180 | -0.48(-1.07%) |
Apr 01, 2024 | 45.48 | 45.50 | 44.77 | 45.03 | 1,209,521 | -0.19(-0.42%) |
Mar 28, 2024 | 45.09 | 45.23 | 44.27 | 45.22 | 1,660,702 | +0.33(+0.74%) |
Mar 27, 2024 | 43.20 | 44.89 | 43.20 | 44.89 | 1,387,667 | +2.06(+4.80%) |
Mar 26, 2024 | 42.66 | 43.16 | 42.57 | 42.83 | 1,173,872 | +0.25(+0.58%) |
Mar 25, 2024 | 43.38 | 43.64 | 42.58 | 42.59 | 923,647 | -0.75(-1.73%) |
Mar 22, 2024 | 43.49 | 43.63 | 43.04 | 43.34 | 1,238,994 | -0.09(-0.20%) |
Mar 21, 2024 | 43.17 | 43.61 | 43.07 | 43.43 | 1,238,933 | +0.49(+1.15%) |
Mar 20, 2024 | 42.12 | 43.09 | 42.06 | 42.93 | 812,668 | +0.69(+1.64%) |
Mar 19, 2024 | 42.17 | 42.67 | 42.17 | 42.24 | 1,219,774 | -0.05(-0.12%) |
Mar 18, 2024 | 42.27 | 42.61 | 42.20 | 42.29 | 1,448,088 | -0.01(-0.02%) |
Mar 15, 2024 | 42.74 | 43.27 | 42.27 | 42.30 | 3,326,530 | -0.86(-1.99%) |
Mar 14, 2024 | 44.75 | 44.84 | 42.91 | 43.16 | 1,543,048 | -1.72(-3.83%) |
Mar 13, 2024 | 45.02 | 45.24 | 44.73 | 44.88 | 1,252,500 | -0.12(-0.26%) |
Mar 12, 2024 | 44.93 | 45.22 | 44.55 | 45.00 | 966,985 | -0.07(-0.15%) |
Mar 11, 2024 | 45.21 | 45.59 | 44.93 | 45.07 | 1,320,223 | +0.07(+0.15%) |
Mar 08, 2024 | 44.40 | 45.22 | 44.30 | 45.00 | 1,581,192 | +0.92(+2.09%) |
Mar 07, 2024 | 43.73 | 44.13 | 43.38 | 44.08 | 1,559,480 | +0.46(+1.07%) |
Mar 06, 2024 | 43.71 | 43.78 | 43.33 | 43.61 | 1,182,052 | +0.36(+0.82%) |
Mar 05, 2024 | 43.95 | 44.20 | 43.04 | 43.26 | 1,341,889 | -0.83(-1.88%) |
Mar 04, 2024 | 43.35 | 44.19 | 42.80 | 44.09 | 1,335,258 | +0.98(+2.27%) |
Mar 01, 2024 | 42.58 | 43.53 | 41.82 | 43.11 | 1,783,766 | -0.01(-0.02%) |
Feb 29, 2024 | 42.84 | 43.30 | 42.37 | 43.12 | 2,148,126 | +0.75(+1.77%) |
Feb 28, 2024 | 41.71 | 42.94 | 41.71 | 42.37 | 2,994,465 | -0.20(-0.46%) |
Feb 27, 2024 | 42.46 | 42.77 | 42.40 | 42.57 | 974,543 | +0.33(+0.77%) |
Feb 26, 2024 | 42.81 | 43.05 | 42.09 | 42.24 | 1,300,223 | -0.68(-1.59%) |
Feb 23, 2024 | 43.35 | 43.46 | 42.85 | 42.92 | 704,037 | -0.47(-1.09%) |
Feb 22, 2024 | 43.22 | 43.49 | 43.01 | 43.40 | 1,062,864 | +0.20(+0.46%) |
Feb 21, 2024 | 43.58 | 44.01 | 42.81 | 43.20 | 2,290,586 | +0.36(+0.83%) |
Feb 20, 2024 | 42.70 | 42.96 | 42.47 | 42.84 | 2,263,030 | -0.11(-0.25%) |
Feb 16, 2024 | 42.90 | 43.50 | 42.65 | 42.95 | 2,382,118 | -0.51(-1.18%) |
Feb 15, 2024 | 43.44 | 43.87 | 43.37 | 43.47 | 1,910,433 | +0.54(+1.27%) |
Feb 14, 2024 | 42.52 | 43.25 | 42.19 | 42.92 | 1,671,497 | +0.48(+1.14%) |
Feb 13, 2024 | 42.15 | 42.60 | 41.67 | 42.44 | 1,724,625 | -0.74(-1.72%) |
Feb 12, 2024 | 43.53 | 43.85 | 43.11 | 43.18 | 1,496,339 | -0.29(-0.66%) |
Feb 09, 2024 | 43.54 | 43.86 | 43.15 | 43.47 | 1,324,360 | -0.10(-0.23%) |
Feb 08, 2024 | 43.45 | 43.81 | 43.30 | 43.57 | 1,725,252 | +0.25(+0.57%) |
Feb 07, 2024 | 43.30 | 44.10 | 42.98 | 43.32 | 1,823,558 | +0.15(+0.34%) |
Feb 06, 2024 | 42.64 | 43.26 | 42.51 | 43.17 | 1,312,413 | +0.63(+1.49%) |
Feb 05, 2024 | 42.25 | 42.79 | 42.12 | 42.54 | 1,848,858 | -0.41(-0.94%) |
Feb 02, 2024 | 42.97 | 43.24 | 42.07 | 42.94 | 1,496,595 | -0.51(-1.18%) |