Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.21 | 45.42 | 44.26 | 44.53 | 15,948,923 | -1.51(-3.28%) |
Apr 29, 2024 | 46.00 | 46.15 | 45.54 | 46.04 | 10,573,412 | +0.20(+0.44%) |
Apr 26, 2024 | 45.60 | 46.16 | 45.41 | 45.84 | 12,153,300 | +0.22(+0.48%) |
Apr 25, 2024 | 44.67 | 45.85 | 44.49 | 45.62 | 14,911,142 | +0.54(+1.20%) |
Apr 24, 2024 | 45.31 | 45.31 | 44.62 | 45.08 | 15,009,008 | -0.02(-0.04%) |
Apr 23, 2024 | 45.89 | 45.96 | 44.37 | 45.10 | 28,762,428 | +1.89(+4.37%) |
Apr 22, 2024 | 42.68 | 43.56 | 42.20 | 43.21 | 21,303,716 | +0.84(+1.98%) |
Apr 19, 2024 | 42.51 | 42.96 | 42.19 | 42.37 | 15,514,965 | -0.07(-0.16%) |
Apr 18, 2024 | 42.77 | 42.84 | 42.01 | 42.44 | 14,179,774 | -0.02(-0.05%) |
Apr 17, 2024 | 42.91 | 43.16 | 42.29 | 42.46 | 10,666,473 | -0.20(-0.47%) |
Apr 16, 2024 | 42.49 | 42.92 | 42.13 | 42.66 | 12,384,521 | -0.03(-0.07%) |
Apr 15, 2024 | 43.73 | 43.98 | 42.52 | 42.69 | 13,498,536 | -0.39(-0.91%) |
Apr 12, 2024 | 43.50 | 43.58 | 42.65 | 43.08 | 11,903,902 | -0.76(-1.73%) |
Apr 11, 2024 | 43.90 | 43.99 | 43.19 | 43.84 | 19,561,286 | -0.10(-0.23%) |
Apr 10, 2024 | 43.90 | 44.55 | 43.51 | 43.94 | 11,635,728 | -0.79(-1.77%) |
Apr 09, 2024 | 44.58 | 44.87 | 44.07 | 44.73 | 8,794,623 | +0.39(+0.88%) |
Apr 08, 2024 | 44.43 | 44.85 | 44.28 | 44.34 | 8,249,858 | +0.11(+0.25%) |
Apr 05, 2024 | 43.72 | 44.30 | 43.46 | 44.23 | 11,210,457 | +0.55(+1.26%) |
Apr 04, 2024 | 45.71 | 46.04 | 43.62 | 43.68 | 16,981,360 | -1.49(-3.30%) |
Apr 03, 2024 | 44.67 | 45.42 | 44.64 | 45.17 | 14,376,279 | +0.28(+0.62%) |
Apr 02, 2024 | 44.97 | 45.26 | 44.59 | 44.89 | 13,060,791 | -0.51(-1.12%) |
Apr 01, 2024 | 45.13 | 45.73 | 44.98 | 45.40 | 11,009,228 | +0.05(+0.11%) |
Mar 28, 2024 | 44.63 | 45.40 | 45.37 | 45.35 | 14,766,402 | +0.76(+1.70%) |
Mar 27, 2024 | 44.06 | 44.81 | 44.05 | 44.59 | 22,149,104 | +0.59(+1.34%) |
Mar 26, 2024 | 43.69 | 44.57 | 43.42 | 44.00 | 15,960,368 | +0.45(+1.03%) |
Mar 25, 2024 | 43.06 | 43.96 | 43.06 | 43.55 | 14,643,889 | +0.49(+1.14%) |
Mar 22, 2024 | 43.30 | 43.66 | 43.00 | 43.06 | 9,393,850 | -0.36(-0.83%) |
Mar 21, 2024 | 42.92 | 43.59 | 42.84 | 43.42 | 15,255,667 | +0.57(+1.33%) |
Mar 20, 2024 | 41.42 | 42.89 | 41.36 | 42.85 | 16,887,474 | +1.34(+3.23%) |
Mar 19, 2024 | 40.92 | 41.68 | 40.72 | 41.51 | 15,934,903 | +0.69(+1.69%) |
Mar 18, 2024 | 40.89 | 40.92 | 40.33 | 40.82 | 16,125,910 | +0.13(+0.32%) |
Mar 15, 2024 | 39.27 | 40.82 | 39.27 | 40.69 | 82,751,312 | +1.31(+3.33%) |
Mar 14, 2024 | 40.18 | 40.34 | 38.95 | 39.38 | 18,012,586 | -0.88(-2.19%) |
Mar 13, 2024 | 39.46 | 40.47 | 39.34 | 40.26 | 19,081,082 | +1.05(+2.68%) |
Mar 12, 2024 | 39.58 | 39.62 | 38.96 | 39.21 | 19,440,676 | -0.32(-0.81%) |
Mar 11, 2024 | 39.28 | 39.81 | 39.22 | 39.53 | 11,658,508 | +0.03(+0.08%) |
Mar 08, 2024 | 39.35 | 40.15 | 39.31 | 39.50 | 12,923,883 | +0.15(+0.38%) |
Mar 07, 2024 | 40.17 | 40.32 | 39.26 | 39.35 | 15,421,804 | -0.80(-1.99%) |
Mar 06, 2024 | 40.65 | 40.74 | 39.83 | 40.15 | 15,507,949 | -0.50(-1.23%) |
Mar 05, 2024 | 40.70 | 40.88 | 40.13 | 40.65 | 18,907,912 | -0.28(-0.68%) |
Mar 04, 2024 | 41.00 | 41.52 | 40.76 | 40.93 | 14,700,044 | -0.06(-0.15%) |
Mar 01, 2024 | 40.81 | 41.80 | 40.40 | 40.99 | 13,079,614 | +0.01(+0.02%) |
Feb 29, 2024 | 40.77 | 41.34 | 40.63 | 40.98 | 18,003,856 | +0.47(+1.16%) |
Feb 28, 2024 | 39.94 | 40.96 | 39.93 | 40.51 | 15,734,898 | +0.45(+1.12%) |
Feb 27, 2024 | 40.11 | 40.48 | 39.73 | 40.06 | 11,545,007 | +0.39(+0.98%) |
Feb 26, 2024 | 39.52 | 40.61 | 39.48 | 39.67 | 16,655,678 | +0.16(+0.40%) |
Feb 23, 2024 | 39.24 | 39.83 | 39.20 | 39.51 | 15,239,459 | +0.29(+0.74%) |
Feb 22, 2024 | 39.43 | 39.68 | 39.04 | 39.22 | 11,467,191 | -0.15(-0.38%) |
Feb 21, 2024 | 38.84 | 39.70 | 38.84 | 39.37 | 16,024,548 | +0.48(+1.23%) |
Feb 20, 2024 | 38.24 | 39.05 | 38.01 | 38.89 | 17,019,318 | +0.31(+0.80%) |
Feb 16, 2024 | 38.69 | 38.94 | 38.51 | 38.59 | 12,433,375 | -0.29(-0.74%) |
Feb 15, 2024 | 38.56 | 39.39 | 38.53 | 38.87 | 15,724,153 | +0.62(+1.62%) |
Feb 14, 2024 | 38.47 | 38.64 | 37.94 | 38.26 | 13,305,497 | +0.06(+0.16%) |
Feb 13, 2024 | 38.69 | 38.83 | 37.72 | 38.20 | 19,033,816 | -0.97(-2.47%) |
Feb 12, 2024 | 38.43 | 39.42 | 38.40 | 39.16 | 18,164,042 | +0.72(+1.87%) |
Feb 09, 2024 | 38.51 | 38.86 | 38.34 | 38.45 | 13,104,679 | -0.09(-0.23%) |
Feb 08, 2024 | 38.73 | 38.83 | 38.31 | 38.54 | 15,908,450 | -0.07(-0.18%) |
Feb 07, 2024 | 38.43 | 39.00 | 37.99 | 38.61 | 19,144,498 | +0.69(+1.81%) |
Feb 06, 2024 | 37.49 | 38.56 | 37.49 | 37.92 | 16,328,478 | +0.24(+0.64%) |
Feb 05, 2024 | 38.42 | 38.58 | 37.57 | 37.68 | 19,774,752 | -1.12(-2.88%) |
Feb 02, 2024 | 38.42 | 39.07 | 38.18 | 38.80 | 19,877,004 | +0.04(+0.10%) |