Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 36.10 | 36.13 | 35.37 | 35.68 | 41,160,704 | -0.58(-1.60%) |
Apr 16, 2024 | 36.27 | 36.51 | 35.76 | 36.26 | 30,587,396 | -0.05(-0.14%) |
Apr 15, 2024 | 36.04 | 36.70 | 35.89 | 36.31 | 50,728,700 | +0.62(+1.74%) |
Apr 12, 2024 | 36.69 | 36.70 | 35.60 | 35.69 | 80,255,264 | -1.94(-5.16%) |
Apr 11, 2024 | 37.43 | 37.67 | 37.08 | 37.63 | 41,856,848 | +0.43(+1.16%) |
Apr 10, 2024 | 38.02 | 38.22 | 37.02 | 37.20 | 51,078,964 | -1.13(-2.95%) |
Apr 09, 2024 | 38.05 | 38.58 | 37.33 | 38.33 | 78,714,712 | +0.35(+0.92%) |
Apr 08, 2024 | 38.64 | 38.86 | 37.91 | 37.98 | 56,951,696 | -0.73(-1.89%) |
Apr 05, 2024 | 39.35 | 39.46 | 38.51 | 38.71 | 67,286,424 | -1.02(-2.57%) |
Apr 04, 2024 | 40.59 | 40.78 | 39.70 | 39.73 | 57,278,552 | -0.60(-1.49%) |
Apr 03, 2024 | 41.40 | 41.65 | 40.22 | 40.33 | 83,627,424 | -3.61(-8.22%) |
Apr 02, 2024 | 43.92 | 44.08 | 43.50 | 43.94 | 32,650,124 | -0.58(-1.30%) |
Apr 01, 2024 | 44.29 | 45.41 | 44.18 | 44.52 | 31,678,230 | +0.35(+0.79%) |
Mar 28, 2024 | 43.76 | 44.15 | 43.71 | 44.17 | 54,291,744 | +0.40(+0.91%) |
Mar 27, 2024 | 42.54 | 43.83 | 42.50 | 43.77 | 51,004,864 | +1.78(+4.24%) |
Mar 26, 2024 | 41.95 | 42.27 | 41.66 | 41.99 | 39,100,880 | +0.16(+0.38%) |
Mar 25, 2024 | 40.89 | 42.22 | 40.57 | 41.83 | 47,257,092 | -0.74(-1.74%) |
Mar 22, 2024 | 42.25 | 42.80 | 42.09 | 42.57 | 28,503,166 | +0.15(+0.35%) |
Mar 21, 2024 | 42.99 | 43.60 | 42.32 | 42.42 | 50,796,644 | +0.22(+0.52%) |
Mar 20, 2024 | 42.99 | 43.01 | 41.41 | 42.20 | 74,844,888 | +0.15(+0.36%) |
Mar 19, 2024 | 42.25 | 42.29 | 41.44 | 42.05 | 34,647,576 | -0.66(-1.55%) |
Mar 18, 2024 | 43.09 | 43.38 | 42.59 | 42.71 | 27,805,764 | +0.07(+0.16%) |
Mar 15, 2024 | 42.45 | 43.15 | 42.35 | 42.64 | 66,952,864 | -0.11(-0.26%) |
Mar 14, 2024 | 43.23 | 43.35 | 42.51 | 42.75 | 38,085,792 | -0.48(-1.11%) |
Mar 13, 2024 | 44.51 | 44.98 | 43.20 | 43.23 | 53,248,108 | -2.01(-4.44%) |
Mar 12, 2024 | 45.06 | 45.27 | 44.46 | 45.24 | 31,768,194 | +0.38(+0.85%) |
Mar 11, 2024 | 43.87 | 44.93 | 43.66 | 44.86 | 35,032,824 | +0.86(+1.95%) |
Mar 08, 2024 | 46.44 | 46.63 | 44.00 | 44.00 | 54,916,928 | -2.15(-4.66%) |
Mar 07, 2024 | 45.55 | 46.42 | 45.18 | 46.15 | 49,790,384 | +1.64(+3.68%) |
Mar 06, 2024 | 43.93 | 45.51 | 43.55 | 44.51 | 52,569,352 | +1.35(+3.13%) |
Mar 05, 2024 | 44.56 | 44.87 | 42.69 | 43.16 | 56,645,532 | -2.45(-5.37%) |
Mar 04, 2024 | 44.27 | 46.61 | 43.85 | 45.61 | 59,924,688 | +1.79(+4.08%) |
Mar 01, 2024 | 43.41 | 44.27 | 43.13 | 43.82 | 41,426,076 | +0.77(+1.79%) |
Feb 29, 2024 | 42.37 | 43.15 | 42.36 | 43.05 | 48,831,160 | +1.06(+2.52%) |
Feb 28, 2024 | 42.44 | 42.45 | 41.91 | 41.99 | 26,874,350 | -0.74(-1.73%) |
Feb 27, 2024 | 43.25 | 43.27 | 42.51 | 42.73 | 25,137,186 | -0.26(-0.60%) |
Feb 26, 2024 | 43.50 | 43.68 | 42.82 | 42.99 | 27,743,236 | +0.00(+0.00%) |
Feb 23, 2024 | 43.13 | 43.51 | 42.66 | 42.99 | 33,862,720 | +0.01(+0.02%) |
Feb 22, 2024 | 44.68 | 44.68 | 42.53 | 42.98 | 62,702,712 | -0.49(-1.13%) |
Feb 21, 2024 | 44.48 | 44.69 | 43.08 | 43.47 | 57,485,704 | -1.05(-2.36%) |
Feb 20, 2024 | 44.26 | 45.17 | 43.42 | 44.52 | 61,458,688 | +1.01(+2.32%) |
Feb 16, 2024 | 44.03 | 44.22 | 43.12 | 43.51 | 29,995,282 | -0.54(-1.23%) |
Feb 15, 2024 | 44.76 | 45.27 | 44.02 | 44.05 | 44,023,088 | -0.14(-0.32%) |
Feb 14, 2024 | 43.82 | 44.29 | 43.39 | 44.19 | 36,253,028 | +1.03(+2.39%) |
Feb 13, 2024 | 43.00 | 43.63 | 42.76 | 43.16 | 36,599,808 | -0.87(-1.98%) |
Feb 12, 2024 | 43.39 | 45.04 | 43.32 | 44.03 | 51,080,196 | +0.72(+1.66%) |
Feb 09, 2024 | 42.55 | 43.52 | 42.40 | 43.31 | 51,192,960 | +0.81(+1.91%) |
Feb 08, 2024 | 42.72 | 42.97 | 42.33 | 42.50 | 33,176,772 | -0.28(-0.65%) |
Feb 07, 2024 | 42.89 | 43.09 | 42.55 | 42.78 | 34,245,176 | +0.04(+0.09%) |
Feb 06, 2024 | 42.70 | 42.78 | 42.14 | 42.74 | 34,051,880 | +0.09(+0.22%) |
Feb 05, 2024 | 42.50 | 43.02 | 42.30 | 42.65 | 28,958,084 | +0.17(+0.40%) |
Feb 02, 2024 | 42.87 | 43.01 | 41.48 | 42.48 | 53,840,940 | -0.76(-1.75%) |