Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 37.95 | 38.50 | 37.81 | 38.20 | 2,868,004 | +0.22(+0.58%) |
Apr 18, 2024 | 38.61 | 39.07 | 37.87 | 37.98 | 3,324,238 | -0.54(-1.40%) |
Apr 17, 2024 | 39.71 | 39.82 | 38.49 | 38.52 | 2,965,600 | -0.92(-2.33%) |
Apr 16, 2024 | 39.84 | 40.30 | 38.85 | 39.44 | 3,485,309 | -0.78(-1.94%) |
Apr 15, 2024 | 40.47 | 41.61 | 40.03 | 40.22 | 3,294,309 | +0.12(+0.30%) |
Apr 12, 2024 | 41.60 | 41.78 | 39.83 | 40.10 | 5,028,085 | -2.12(-5.02%) |
Apr 11, 2024 | 41.51 | 42.40 | 41.13 | 42.22 | 2,592,184 | +0.72(+1.73%) |
Apr 10, 2024 | 42.69 | 42.76 | 40.82 | 41.50 | 3,865,064 | -2.48(-5.64%) |
Apr 09, 2024 | 43.29 | 44.01 | 43.02 | 43.98 | 1,466,052 | +0.90(+2.09%) |
Apr 08, 2024 | 43.06 | 43.77 | 42.88 | 43.08 | 1,841,278 | +0.17(+0.40%) |
Apr 05, 2024 | 42.23 | 43.16 | 42.00 | 42.91 | 2,279,389 | +0.58(+1.37%) |
Apr 04, 2024 | 44.11 | 44.67 | 42.27 | 42.33 | 3,486,535 | -1.00(-2.31%) |
Apr 03, 2024 | 41.66 | 43.59 | 41.57 | 43.33 | 3,095,202 | +1.49(+3.56%) |
Apr 02, 2024 | 42.56 | 42.70 | 41.74 | 41.84 | 2,714,767 | -1.33(-3.08%) |
Apr 01, 2024 | 44.00 | 44.42 | 43.12 | 43.17 | 2,809,108 | -0.57(-1.30%) |
Mar 28, 2024 | 43.71 | 43.80 | 43.42 | 43.74 | 2,470,401 | +0.38(+0.88%) |
Mar 27, 2024 | 43.00 | 43.64 | 42.89 | 43.36 | 2,724,727 | +0.65(+1.52%) |
Mar 26, 2024 | 42.27 | 43.83 | 42.08 | 42.71 | 5,032,631 | +0.99(+2.37%) |
Mar 25, 2024 | 41.33 | 42.22 | 41.13 | 41.72 | 2,619,897 | +0.41(+0.99%) |
Mar 22, 2024 | 41.62 | 42.00 | 40.86 | 41.31 | 1,802,365 | -0.32(-0.77%) |
Mar 21, 2024 | 42.00 | 42.66 | 41.56 | 41.63 | 1,971,578 | -0.11(-0.26%) |
Mar 20, 2024 | 40.26 | 41.81 | 40.20 | 41.74 | 2,536,442 | +1.44(+3.57%) |
Mar 19, 2024 | 39.62 | 40.41 | 39.43 | 40.30 | 1,768,228 | +0.47(+1.18%) |
Mar 18, 2024 | 39.46 | 40.37 | 39.23 | 39.83 | 2,770,470 | +0.66(+1.68%) |
Mar 15, 2024 | 39.63 | 40.44 | 39.07 | 39.17 | 5,458,428 | -0.75(-1.88%) |
Mar 14, 2024 | 41.58 | 41.67 | 39.73 | 39.92 | 5,099,069 | -1.69(-4.06%) |
Mar 13, 2024 | 42.17 | 42.67 | 41.54 | 41.61 | 1,757,256 | -0.63(-1.49%) |
Mar 12, 2024 | 42.61 | 43.06 | 42.19 | 42.24 | 2,530,374 | -0.39(-0.91%) |
Mar 11, 2024 | 41.92 | 43.66 | 41.79 | 42.63 | 2,030,229 | +0.50(+1.19%) |
Mar 08, 2024 | 42.43 | 43.09 | 42.11 | 42.13 | 1,992,940 | +0.44(+1.06%) |
Mar 07, 2024 | 41.06 | 42.09 | 41.06 | 41.69 | 2,071,122 | +0.70(+1.71%) |
Mar 06, 2024 | 41.93 | 41.93 | 40.77 | 40.99 | 1,988,643 | -0.09(-0.22%) |
Mar 05, 2024 | 41.23 | 41.98 | 40.93 | 41.08 | 2,283,019 | -0.49(-1.18%) |
Mar 04, 2024 | 42.73 | 42.75 | 41.52 | 41.57 | 3,009,405 | -1.39(-3.24%) |
Mar 01, 2024 | 43.38 | 43.38 | 42.04 | 42.96 | 2,846,665 | -0.51(-1.17%) |
Feb 29, 2024 | 42.05 | 43.53 | 41.45 | 43.47 | 4,192,102 | +2.03(+4.90%) |
Feb 28, 2024 | 41.40 | 42.00 | 41.22 | 41.44 | 2,765,214 | -0.52(-1.24%) |
Feb 27, 2024 | 41.33 | 42.51 | 41.33 | 41.96 | 4,755,755 | +1.13(+2.77%) |
Feb 26, 2024 | 41.38 | 41.89 | 40.66 | 40.83 | 3,906,539 | -0.82(-1.97%) |
Feb 23, 2024 | 41.26 | 42.54 | 41.15 | 41.65 | 3,736,901 | +0.18(+0.43%) |
Feb 22, 2024 | 42.75 | 42.87 | 41.38 | 41.47 | 3,514,279 | -0.77(-1.82%) |
Feb 21, 2024 | 39.55 | 43.05 | 39.50 | 42.24 | 6,625,082 | +0.59(+1.42%) |
Feb 20, 2024 | 42.00 | 42.34 | 40.91 | 41.65 | 7,286,063 | -0.86(-2.02%) |
Feb 16, 2024 | 42.45 | 42.83 | 42.06 | 42.51 | 3,387,415 | -0.65(-1.51%) |
Feb 15, 2024 | 43.07 | 43.74 | 42.77 | 43.16 | 2,342,320 | +0.43(+1.01%) |
Feb 14, 2024 | 42.80 | 42.92 | 41.86 | 42.73 | 2,775,801 | +0.28(+0.66%) |
Feb 13, 2024 | 42.94 | 43.00 | 42.01 | 42.45 | 5,259,045 | -2.26(-5.05%) |
Feb 12, 2024 | 44.37 | 45.43 | 44.08 | 44.71 | 2,095,211 | +0.21(+0.47%) |
Feb 09, 2024 | 44.70 | 45.17 | 44.23 | 44.50 | 3,050,382 | +0.25(+0.56%) |
Feb 08, 2024 | 43.56 | 44.43 | 43.33 | 44.25 | 3,083,412 | +1.18(+2.74%) |
Feb 07, 2024 | 43.65 | 43.75 | 42.77 | 43.07 | 2,901,643 | -0.31(-0.71%) |
Feb 06, 2024 | 42.74 | 44.14 | 42.42 | 43.38 | 3,266,167 | +0.63(+1.47%) |
Feb 05, 2024 | 42.66 | 43.18 | 42.35 | 42.75 | 3,364,121 | -0.66(-1.52%) |
Feb 02, 2024 | 43.48 | 43.84 | 42.50 | 43.41 | 3,733,601 | -0.59(-1.34%) |