Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 38.59 | 38.93 | 36.90 | 36.96 | 3,638,628 | -2.19(-5.59%) |
Apr 29, 2024 | 39.03 | 39.20 | 38.72 | 39.15 | 1,647,176 | +0.43(+1.11%) |
Apr 26, 2024 | 38.03 | 38.86 | 37.81 | 38.72 | 2,039,278 | +0.76(+2.00%) |
Apr 25, 2024 | 38.03 | 38.27 | 37.52 | 37.96 | 1,722,604 | -0.23(-0.60%) |
Apr 24, 2024 | 37.78 | 38.24 | 37.47 | 38.19 | 1,779,088 | +0.41(+1.09%) |
Apr 23, 2024 | 38.39 | 38.57 | 37.63 | 37.78 | 2,495,796 | -0.23(-0.61%) |
Apr 22, 2024 | 38.16 | 38.17 | 36.72 | 38.01 | 4,423,070 | -0.45(-1.17%) |
Apr 19, 2024 | 37.62 | 38.90 | 37.60 | 38.46 | 3,015,789 | +0.48(+1.26%) |
Apr 18, 2024 | 38.91 | 39.08 | 37.62 | 37.98 | 2,873,232 | -0.72(-1.86%) |
Apr 17, 2024 | 39.82 | 39.82 | 38.36 | 38.70 | 2,314,209 | -0.87(-2.20%) |
Apr 16, 2024 | 39.79 | 40.16 | 39.52 | 39.57 | 1,726,211 | -0.55(-1.37%) |
Apr 15, 2024 | 41.03 | 41.50 | 39.99 | 40.12 | 1,545,422 | -0.98(-2.38%) |
Apr 12, 2024 | 41.20 | 41.72 | 41.03 | 41.10 | 1,063,416 | -0.49(-1.18%) |
Apr 11, 2024 | 42.06 | 42.27 | 41.55 | 41.59 | 1,386,838 | -0.51(-1.21%) |
Apr 10, 2024 | 42.60 | 42.98 | 41.83 | 42.10 | 1,512,454 | -1.17(-2.70%) |
Apr 09, 2024 | 43.70 | 43.74 | 43.06 | 43.27 | 1,490,825 | -0.35(-0.80%) |
Apr 08, 2024 | 44.30 | 44.50 | 43.55 | 43.62 | 1,206,651 | -0.39(-0.89%) |
Apr 05, 2024 | 44.00 | 45.01 | 43.78 | 44.01 | 1,428,830 | -0.07(-0.16%) |
Apr 04, 2024 | 44.43 | 45.02 | 43.84 | 44.08 | 1,931,076 | -0.48(-1.08%) |
Apr 03, 2024 | 44.39 | 45.41 | 43.87 | 44.56 | 1,642,321 | +0.08(+0.18%) |
Apr 02, 2024 | 44.06 | 44.64 | 43.53 | 44.48 | 1,723,172 | +0.33(+0.75%) |
Apr 01, 2024 | 45.25 | 45.55 | 43.40 | 44.15 | 3,218,947 | -2.35(-5.05%) |
Mar 28, 2024 | 46.25 | 46.75 | 46.00 | 46.50 | 1,276,928 | +0.40(+0.87%) |
Mar 27, 2024 | 46.40 | 46.48 | 45.80 | 46.10 | 1,682,550 | +0.18(+0.39%) |
Mar 26, 2024 | 45.41 | 46.46 | 45.26 | 45.92 | 1,763,381 | +0.57(+1.26%) |
Mar 25, 2024 | 46.02 | 46.20 | 45.28 | 45.35 | 722,906 | -0.58(-1.26%) |
Mar 22, 2024 | 46.85 | 47.13 | 45.74 | 45.93 | 1,012,400 | -0.76(-1.63%) |
Mar 21, 2024 | 46.85 | 47.18 | 45.74 | 46.69 | 1,838,016 | -0.16(-0.34%) |
Mar 20, 2024 | 46.50 | 47.09 | 45.26 | 46.85 | 3,183,891 | +0.31(+0.67%) |
Mar 19, 2024 | 45.03 | 46.59 | 44.98 | 46.54 | 1,831,557 | +1.49(+3.31%) |
Mar 18, 2024 | 45.63 | 46.02 | 44.99 | 45.05 | 1,268,258 | -0.64(-1.40%) |
Mar 15, 2024 | 45.40 | 45.93 | 45.14 | 45.69 | 1,923,598 | +0.53(+1.17%) |
Mar 14, 2024 | 46.14 | 46.65 | 44.95 | 45.16 | 2,113,523 | -0.97(-2.10%) |
Mar 13, 2024 | 46.36 | 47.00 | 46.01 | 46.13 | 1,112,332 | -0.10(-0.22%) |
Mar 12, 2024 | 45.90 | 46.41 | 45.59 | 46.23 | 1,224,510 | +0.18(+0.39%) |
Mar 11, 2024 | 46.48 | 46.48 | 45.75 | 46.05 | 1,262,769 | -0.57(-1.22%) |
Mar 08, 2024 | 47.44 | 47.71 | 46.60 | 46.62 | 1,477,101 | -0.57(-1.21%) |
Mar 07, 2024 | 47.29 | 47.91 | 46.87 | 47.19 | 1,016,070 | +0.35(+0.75%) |
Mar 06, 2024 | 47.00 | 47.88 | 46.37 | 46.84 | 1,473,344 | +0.12(+0.26%) |
Mar 05, 2024 | 47.91 | 47.91 | 46.47 | 46.72 | 1,892,486 | -1.03(-2.16%) |
Mar 04, 2024 | 48.00 | 48.31 | 47.51 | 47.75 | 2,174,229 | -0.31(-0.65%) |
Mar 01, 2024 | 47.96 | 48.28 | 47.48 | 48.06 | 1,909,994 | +0.31(+0.65%) |
Feb 29, 2024 | 48.02 | 48.52 | 47.38 | 47.75 | 2,320,282 | +0.06(+0.13%) |
Feb 28, 2024 | 47.18 | 48.15 | 47.16 | 47.69 | 2,304,894 | +0.34(+0.72%) |
Feb 27, 2024 | 48.31 | 48.46 | 47.34 | 47.35 | 1,654,555 | -0.66(-1.37%) |
Feb 26, 2024 | 48.29 | 48.45 | 47.74 | 48.01 | 1,551,482 | -0.27(-0.56%) |
Feb 23, 2024 | 48.08 | 49.05 | 47.96 | 48.28 | 1,625,310 | +0.06(+0.12%) |
Feb 22, 2024 | 49.30 | 49.98 | 47.46 | 48.22 | 3,983,386 | -0.46(-0.94%) |
Feb 21, 2024 | 49.96 | 50.22 | 48.32 | 48.68 | 3,742,189 | -1.57(-3.12%) |
Feb 20, 2024 | 49.38 | 50.57 | 49.34 | 50.25 | 1,842,992 | +0.11(+0.22%) |
Feb 16, 2024 | 50.01 | 50.73 | 49.86 | 50.14 | 1,502,169 | +0.03(+0.06%) |
Feb 15, 2024 | 50.45 | 50.80 | 49.65 | 50.11 | 2,482,299 | +0.00(+0.00%) |
Feb 14, 2024 | 50.82 | 51.23 | 49.94 | 50.11 | 2,071,838 | -0.05(-0.10%) |
Feb 13, 2024 | 50.82 | 50.98 | 49.38 | 50.16 | 2,236,666 | -1.40(-2.72%) |
Feb 12, 2024 | 51.33 | 52.16 | 51.33 | 51.56 | 1,267,038 | +0.10(+0.19%) |
Feb 09, 2024 | 51.31 | 51.98 | 51.01 | 51.46 | 1,763,591 | +0.23(+0.45%) |
Feb 08, 2024 | 50.87 | 51.29 | 50.53 | 51.23 | 2,000,225 | +0.54(+1.07%) |
Feb 07, 2024 | 50.38 | 51.40 | 50.17 | 50.69 | 2,724,565 | +0.59(+1.18%) |
Feb 06, 2024 | 49.41 | 50.45 | 49.10 | 50.10 | 2,068,066 | +1.00(+2.04%) |
Feb 05, 2024 | 50.53 | 50.53 | 48.94 | 49.10 | 3,239,587 | -1.36(-2.70%) |
Feb 02, 2024 | 48.63 | 50.73 | 48.31 | 50.46 | 3,680,382 | +1.83(+3.76%) |