Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 43.88 | 43.93 | 43.68 | 43.79 | 10,373,280 | -0.13(-0.30%) |
Jun 24, 2024 | 43.96 | 44.23 | 43.92 | 43.92 | 6,846,586 | -0.03(-0.07%) |
Jun 21, 2024 | 44.02 | 44.09 | 43.94 | 43.95 | 8,758,543 | -0.15(-0.34%) |
Jun 20, 2024 | 44.27 | 44.29 | 43.91 | 44.10 | 9,780,586 | -0.08(-0.18%) |
Jun 18, 2024 | 43.95 | 44.26 | 43.87 | 44.18 | 7,203,005 | +0.35(+0.80%) |
Jun 17, 2024 | 43.64 | 43.88 | 43.58 | 43.83 | 4,808,829 | +0.24(+0.55%) |
Jun 14, 2024 | 43.43 | 43.60 | 43.34 | 43.59 | 6,530,970 | +0.12(+0.28%) |
Jun 13, 2024 | 43.59 | 43.67 | 43.33 | 43.47 | 4,489,134 | -0.05(-0.11%) |
Jun 12, 2024 | 43.65 | 43.76 | 43.44 | 43.52 | 9,062,413 | +0.34(+0.78%) |
Jun 11, 2024 | 43.14 | 43.19 | 42.97 | 43.18 | 7,084,467 | -0.10(-0.23%) |
Jun 10, 2024 | 43.26 | 43.35 | 42.98 | 43.28 | 7,659,171 | +0.23(+0.53%) |
Jun 07, 2024 | 43.29 | 43.37 | 43.01 | 43.05 | 8,066,929 | -0.36(-0.83%) |
Jun 06, 2024 | 43.37 | 43.47 | 43.25 | 43.41 | 7,296,757 | +0.20(+0.46%) |
Jun 05, 2024 | 42.90 | 43.23 | 42.90 | 43.21 | 8,387,096 | +0.55(+1.28%) |
Jun 04, 2024 | 42.59 | 42.70 | 42.45 | 42.67 | 13,073,086 | -0.68(-1.56%) |
Jun 03, 2024 | 43.45 | 43.57 | 43.14 | 43.34 | 10,577,272 | +0.43(+1.00%) |
May 31, 2024 | 42.90 | 42.93 | 42.63 | 42.91 | 10,135,386 | -0.37(-0.85%) |
May 30, 2024 | 43.16 | 43.39 | 43.10 | 43.28 | 5,311,212 | -0.08(-0.18%) |
May 29, 2024 | 43.39 | 43.45 | 43.29 | 43.36 | 8,069,522 | -0.55(-1.25%) |
May 28, 2024 | 44.08 | 44.17 | 43.81 | 43.91 | 5,857,243 | -0.12(-0.27%) |
May 24, 2024 | 44.00 | 44.15 | 43.96 | 44.03 | 5,710,044 | +0.14(+0.32%) |
May 23, 2024 | 44.38 | 44.39 | 43.81 | 43.89 | 7,540,527 | -0.34(-0.77%) |
May 22, 2024 | 44.35 | 44.43 | 44.13 | 44.23 | 5,676,235 | -0.13(-0.29%) |
May 21, 2024 | 44.40 | 44.44 | 44.24 | 44.36 | 5,223,329 | -0.26(-0.58%) |
May 20, 2024 | 44.54 | 44.69 | 44.50 | 44.62 | 8,380,648 | -0.10(-0.22%) |
May 17, 2024 | 44.54 | 44.79 | 44.49 | 44.72 | 10,038,575 | +0.32(+0.72%) |
May 16, 2024 | 44.29 | 44.48 | 44.24 | 44.40 | 9,838,731 | +0.17(+0.38%) |
May 15, 2024 | 44.08 | 44.24 | 43.93 | 44.23 | 7,268,329 | +0.38(+0.86%) |
May 14, 2024 | 43.66 | 43.86 | 43.65 | 43.85 | 8,660,347 | +0.22(+0.50%) |
May 13, 2024 | 43.71 | 43.77 | 43.56 | 43.63 | 6,831,347 | +0.34(+0.78%) |
May 10, 2024 | 43.46 | 43.52 | 43.26 | 43.29 | 7,794,459 | +0.09(+0.21%) |
May 09, 2024 | 43.08 | 43.22 | 42.96 | 43.20 | 9,895,762 | +0.17(+0.39%) |
May 08, 2024 | 42.82 | 43.07 | 42.80 | 43.03 | 8,176,290 | -0.04(-0.09%) |
May 07, 2024 | 43.12 | 43.17 | 43.03 | 43.07 | 7,339,395 | -0.31(-0.71%) |
May 06, 2024 | 43.37 | 43.43 | 43.30 | 43.38 | 8,792,069 | -0.08(-0.18%) |
May 03, 2024 | 43.32 | 43.48 | 43.16 | 43.46 | 9,327,686 | +0.38(+0.88%) |
May 02, 2024 | 42.65 | 43.18 | 42.51 | 43.08 | 7,476,496 | +1.03(+2.44%) |
May 01, 2024 | 42.03 | 42.45 | 42.00 | 42.06 | 12,152,444 | +0.05(+0.12%) |
Apr 30, 2024 | 42.23 | 42.32 | 41.99 | 42.01 | 10,691,870 | -0.57(-1.33%) |
Apr 29, 2024 | 42.38 | 42.58 | 42.32 | 42.58 | 6,579,928 | +0.42(+0.99%) |
Apr 26, 2024 | 42.03 | 42.18 | 41.99 | 42.16 | 6,279,662 | +0.48(+1.15%) |
Apr 25, 2024 | 41.25 | 41.71 | 41.25 | 41.68 | 8,432,373 | +0.13(+0.31%) |
Apr 24, 2024 | 41.59 | 41.64 | 41.40 | 41.55 | 6,011,829 | +0.13(+0.31%) |
Apr 23, 2024 | 41.13 | 41.45 | 41.12 | 41.42 | 7,092,043 | +0.34(+0.82%) |
Apr 22, 2024 | 40.71 | 41.11 | 40.70 | 41.08 | 8,448,744 | +0.35(+0.86%) |
Apr 19, 2024 | 40.67 | 40.79 | 40.60 | 40.73 | 16,982,174 | -0.12(-0.29%) |
Apr 18, 2024 | 40.86 | 41.04 | 40.75 | 40.85 | 8,800,055 | +0.11(+0.27%) |
Apr 17, 2024 | 40.97 | 40.99 | 40.63 | 40.74 | 14,394,173 | +0.07(+0.17%) |
Apr 16, 2024 | 40.69 | 40.83 | 40.56 | 40.67 | 16,587,230 | -0.51(-1.23%) |
Apr 15, 2024 | 41.64 | 41.68 | 41.10 | 41.18 | 13,362,091 | -0.26(-0.63%) |
Apr 12, 2024 | 41.84 | 41.84 | 41.36 | 41.44 | 12,352,226 | -0.82(-1.93%) |
Apr 11, 2024 | 42.26 | 42.31 | 42.01 | 42.26 | 9,383,382 | +0.14(+0.33%) |
Apr 10, 2024 | 42.18 | 42.25 | 42.01 | 42.12 | 13,441,771 | -0.47(-1.10%) |
Apr 09, 2024 | 42.53 | 42.66 | 42.42 | 42.59 | 9,009,349 | +0.37(+0.87%) |
Apr 08, 2024 | 42.15 | 42.30 | 42.15 | 42.22 | 12,769,070 | +0.26(+0.62%) |
Apr 05, 2024 | 41.83 | 42.03 | 41.76 | 41.96 | 13,464,640 | +0.13(+0.31%) |
Apr 04, 2024 | 42.30 | 42.42 | 41.81 | 41.83 | 15,077,342 | -0.15(-0.36%) |
Apr 03, 2024 | 41.79 | 42.05 | 41.74 | 41.98 | 17,709,948 | +0.06(+0.14%) |
Apr 02, 2024 | 41.95 | 42.08 | 41.87 | 41.92 | 8,575,121 | +0.14(+0.33%) |