Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 47.40 | 47.43 | 46.98 | 47.19 | 3,699,322 | +0.14(+0.30%) |
Apr 17, 2024 | 47.34 | 47.50 | 46.81 | 47.05 | 5,723,222 | -0.34(-0.72%) |
Apr 16, 2024 | 47.17 | 47.55 | 46.86 | 47.39 | 9,403,505 | +0.08(+0.17%) |
Apr 15, 2024 | 46.68 | 47.34 | 46.08 | 47.31 | 8,020,225 | +0.86(+1.85%) |
Apr 12, 2024 | 47.53 | 48.21 | 46.27 | 46.45 | 12,500,932 | -0.61(-1.30%) |
Apr 11, 2024 | 46.45 | 47.09 | 46.24 | 47.06 | 5,298,334 | +0.88(+1.91%) |
Apr 10, 2024 | 46.14 | 46.64 | 45.98 | 46.18 | 8,826,575 | -0.43(-0.92%) |
Apr 09, 2024 | 46.64 | 46.87 | 46.36 | 46.61 | 10,932,474 | +0.24(+0.52%) |
Apr 08, 2024 | 46.24 | 46.44 | 45.97 | 46.37 | 2,578,447 | +0.31(+0.67%) |
Apr 05, 2024 | 45.51 | 46.20 | 45.45 | 46.06 | 2,107,920 | +0.75(+1.66%) |
Apr 04, 2024 | 45.40 | 45.71 | 45.20 | 45.31 | 4,772,733 | -0.26(-0.57%) |
Apr 03, 2024 | 45.11 | 45.59 | 45.05 | 45.57 | 12,921,520 | +0.41(+0.91%) |
Apr 02, 2024 | 44.79 | 45.20 | 44.63 | 45.16 | 6,413,405 | +0.64(+1.44%) |
Apr 01, 2024 | 44.69 | 44.70 | 44.19 | 44.52 | 5,132,669 | +0.47(+1.07%) |
Mar 28, 2024 | 43.81 | 44.02 | 44.02 | 44.05 | 2,497,445 | +0.55(+1.26%) |
Mar 27, 2024 | 43.34 | 43.52 | 43.33 | 43.50 | 2,167,816 | +0.32(+0.74%) |
Mar 26, 2024 | 43.41 | 43.43 | 43.06 | 43.18 | 1,889,479 | +0.14(+0.33%) |
Mar 25, 2024 | 43.08 | 43.25 | 43.04 | 43.04 | 917,505 | +0.13(+0.30%) |
Mar 22, 2024 | 43.13 | 43.23 | 42.77 | 42.91 | 3,580,258 | -0.35(-0.81%) |
Mar 21, 2024 | 43.67 | 43.67 | 42.96 | 43.26 | 3,357,457 | -0.02(-0.05%) |
Mar 20, 2024 | 42.66 | 43.40 | 42.64 | 43.28 | 3,658,358 | +0.49(+1.15%) |
Mar 19, 2024 | 42.76 | 42.80 | 42.60 | 42.79 | 1,945,855 | -0.05(-0.12%) |
Mar 18, 2024 | 42.77 | 42.86 | 42.73 | 42.84 | 1,440,638 | +0.07(+0.16%) |
Mar 15, 2024 | 42.82 | 42.95 | 42.73 | 42.77 | 1,496,615 | -0.13(-0.30%) |
Mar 14, 2024 | 42.91 | 42.93 | 42.69 | 42.90 | 1,923,882 | -0.17(-0.39%) |
Mar 13, 2024 | 42.92 | 43.22 | 42.90 | 43.07 | 1,736,621 | +0.28(+0.65%) |
Mar 12, 2024 | 42.93 | 42.96 | 42.65 | 42.79 | 2,332,156 | -0.47(-1.09%) |
Mar 11, 2024 | 43.20 | 43.34 | 43.15 | 43.26 | 2,188,721 | +0.08(+0.19%) |
Mar 08, 2024 | 43.01 | 43.53 | 42.93 | 43.18 | 3,868,255 | +0.36(+0.84%) |
Mar 07, 2024 | 42.74 | 42.85 | 42.59 | 42.82 | 2,560,286 | +0.26(+0.61%) |
Mar 06, 2024 | 42.43 | 42.67 | 42.28 | 42.56 | 4,799,875 | +0.34(+0.81%) |
Mar 05, 2024 | 42.27 | 42.43 | 42.11 | 42.22 | 4,511,377 | +0.26(+0.62%) |
Mar 04, 2024 | 41.58 | 42.04 | 41.52 | 41.96 | 3,680,459 | +0.66(+1.60%) |
Mar 01, 2024 | 40.75 | 41.41 | 40.55 | 41.30 | 4,264,656 | +0.76(+1.87%) |
Feb 29, 2024 | 40.62 | 40.66 | 40.52 | 40.54 | 5,567,827 | +0.20(+0.50%) |
Feb 28, 2024 | 40.34 | 40.36 | 40.27 | 40.34 | 990,361 | +0.09(+0.22%) |
Feb 27, 2024 | 40.38 | 40.40 | 40.23 | 40.25 | 1,881,247 | -0.06(-0.15%) |
Feb 26, 2024 | 40.22 | 40.34 | 40.16 | 40.31 | 2,048,105 | -0.07(-0.17%) |
Feb 23, 2024 | 40.17 | 40.50 | 40.14 | 40.38 | 2,330,336 | +0.24(+0.60%) |
Feb 22, 2024 | 40.16 | 40.18 | 40.05 | 40.14 | 3,207,049 | -0.01(-0.02%) |
Feb 21, 2024 | 40.24 | 40.26 | 40.06 | 40.15 | 2,851,930 | +0.00(+0.00%) |
Feb 20, 2024 | 40.24 | 40.26 | 40.12 | 40.15 | 1,544,386 | +0.25(+0.63%) |
Feb 16, 2024 | 39.61 | 39.97 | 39.57 | 39.90 | 2,348,976 | +0.15(+0.38%) |
Feb 15, 2024 | 39.73 | 39.82 | 39.63 | 39.75 | 2,010,037 | +0.26(+0.66%) |
Feb 14, 2024 | 39.45 | 39.58 | 39.34 | 39.49 | 2,559,721 | -0.02(-0.05%) |
Feb 13, 2024 | 39.70 | 39.70 | 39.46 | 39.51 | 2,368,097 | -0.55(-1.37%) |
Feb 12, 2024 | 39.96 | 40.10 | 39.90 | 40.06 | 1,683,788 | -0.09(-0.22%) |
Feb 09, 2024 | 40.15 | 40.20 | 40.06 | 40.15 | 1,866,221 | -0.17(-0.42%) |
Feb 08, 2024 | 40.23 | 40.36 | 40.21 | 40.32 | 3,091,946 | -0.02(-0.05%) |
Feb 07, 2024 | 40.36 | 40.54 | 40.31 | 40.34 | 5,428,332 | -0.04(-0.10%) |
Feb 06, 2024 | 40.24 | 40.43 | 40.20 | 40.38 | 2,561,875 | +0.22(+0.55%) |
Feb 05, 2024 | 40.01 | 40.21 | 39.97 | 40.16 | 2,675,631 | -0.21(-0.52%) |
Feb 02, 2024 | 40.26 | 40.44 | 40.22 | 40.37 | 2,951,333 | -0.38(-0.93%) |