Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 41.23 | 42.27 | 41.19 | 42.17 | 1,922,427 | +0.42(+1.01%) |
Apr 23, 2024 | 41.46 | 42.12 | 41.11 | 41.75 | 2,039,832 | +0.43(+1.04%) |
Apr 22, 2024 | 39.91 | 41.90 | 39.63 | 41.32 | 4,469,879 | +1.40(+3.51%) |
Apr 19, 2024 | 39.06 | 40.19 | 39.05 | 39.92 | 3,285,887 | +0.68(+1.73%) |
Apr 18, 2024 | 39.42 | 39.96 | 39.09 | 39.24 | 2,163,558 | -0.12(-0.30%) |
Apr 17, 2024 | 39.96 | 40.04 | 39.10 | 39.36 | 1,714,590 | -0.14(-0.35%) |
Apr 16, 2024 | 39.96 | 40.06 | 39.24 | 39.50 | 1,485,036 | -0.91(-2.25%) |
Apr 15, 2024 | 40.94 | 41.50 | 39.85 | 40.41 | 2,125,028 | -0.26(-0.64%) |
Apr 12, 2024 | 40.66 | 41.03 | 40.37 | 40.67 | 1,564,036 | -0.59(-1.43%) |
Apr 11, 2024 | 41.09 | 41.42 | 40.36 | 41.26 | 1,428,676 | +0.17(+0.41%) |
Apr 10, 2024 | 42.01 | 42.26 | 40.64 | 41.09 | 2,112,645 | -2.42(-5.56%) |
Apr 09, 2024 | 43.26 | 43.54 | 42.33 | 43.51 | 1,838,375 | +0.52(+1.21%) |
Apr 08, 2024 | 42.24 | 43.17 | 41.91 | 42.99 | 1,458,405 | +0.91(+2.16%) |
Apr 05, 2024 | 41.29 | 42.42 | 41.20 | 42.08 | 1,446,549 | +0.36(+0.86%) |
Apr 04, 2024 | 43.33 | 43.63 | 41.72 | 41.72 | 1,805,025 | -0.80(-1.88%) |
Apr 03, 2024 | 42.50 | 43.11 | 42.16 | 42.52 | 1,490,360 | +0.10(+0.24%) |
Apr 02, 2024 | 42.28 | 42.84 | 41.70 | 42.42 | 2,128,057 | -0.56(-1.30%) |
Apr 01, 2024 | 43.36 | 43.47 | 42.60 | 42.98 | 1,785,731 | -0.42(-0.97%) |
Mar 28, 2024 | 42.89 | 43.52 | 43.22 | 43.40 | 1,959,624 | +0.25(+0.58%) |
Mar 27, 2024 | 41.54 | 43.18 | 41.36 | 43.15 | 2,227,428 | +1.96(+4.76%) |
Mar 26, 2024 | 41.37 | 41.39 | 40.94 | 41.19 | 1,502,069 | +0.17(+0.41%) |
Mar 25, 2024 | 40.62 | 41.32 | 40.61 | 41.02 | 1,956,176 | +0.37(+0.91%) |
Mar 22, 2024 | 41.25 | 41.88 | 40.63 | 40.65 | 2,140,615 | -0.96(-2.31%) |
Mar 21, 2024 | 41.73 | 42.91 | 41.40 | 41.61 | 2,350,275 | +0.29(+0.70%) |
Mar 20, 2024 | 39.58 | 41.65 | 39.27 | 41.32 | 2,877,938 | +1.54(+3.87%) |
Mar 19, 2024 | 39.42 | 40.21 | 39.39 | 39.78 | 2,150,605 | +0.05(+0.13%) |
Mar 18, 2024 | 39.97 | 40.05 | 39.28 | 39.73 | 2,294,685 | -0.06(-0.15%) |
Mar 15, 2024 | 39.60 | 40.33 | 39.38 | 39.79 | 37,419,640 | -0.01(-0.03%) |
Mar 14, 2024 | 40.83 | 41.05 | 39.23 | 39.80 | 2,837,463 | -1.27(-3.09%) |
Mar 13, 2024 | 40.65 | 41.37 | 40.57 | 41.07 | 1,956,610 | +0.17(+0.42%) |
Mar 12, 2024 | 41.63 | 42.04 | 40.67 | 40.90 | 2,254,917 | -0.71(-1.71%) |
Mar 11, 2024 | 42.27 | 42.44 | 41.23 | 41.61 | 2,607,825 | -0.63(-1.49%) |
Mar 08, 2024 | 42.23 | 42.95 | 42.06 | 42.24 | 2,459,692 | +0.72(+1.73%) |
Mar 07, 2024 | 41.89 | 42.60 | 41.15 | 41.52 | 2,512,056 | +0.22(+0.53%) |
Mar 06, 2024 | 40.68 | 41.93 | 39.28 | 41.30 | 4,181,726 | +0.35(+0.85%) |
Mar 05, 2024 | 38.74 | 41.27 | 38.74 | 40.95 | 3,370,404 | +1.78(+4.54%) |
Mar 04, 2024 | 39.13 | 40.24 | 38.79 | 39.17 | 4,217,696 | +0.40(+1.03%) |
Mar 01, 2024 | 38.72 | 39.22 | 38.01 | 38.77 | 3,147,672 | -0.66(-1.67%) |
Feb 29, 2024 | 39.18 | 39.63 | 38.75 | 39.43 | 2,991,146 | +1.35(+3.55%) |
Feb 28, 2024 | 38.29 | 38.69 | 38.01 | 38.08 | 1,486,709 | -0.60(-1.55%) |
Feb 27, 2024 | 38.86 | 39.24 | 38.34 | 38.68 | 1,785,957 | +0.26(+0.68%) |
Feb 26, 2024 | 38.61 | 39.44 | 38.04 | 38.42 | 2,030,500 | -0.61(-1.56%) |
Feb 23, 2024 | 39.46 | 39.72 | 38.74 | 39.03 | 2,964,815 | -0.62(-1.56%) |
Feb 22, 2024 | 39.70 | 40.62 | 39.48 | 39.65 | 1,954,633 | +0.05(+0.13%) |
Feb 21, 2024 | 39.64 | 40.20 | 39.26 | 39.60 | 1,909,474 | -0.49(-1.22%) |
Feb 20, 2024 | 39.92 | 40.65 | 39.84 | 40.09 | 2,087,377 | -0.55(-1.35%) |
Feb 16, 2024 | 40.76 | 41.22 | 40.60 | 40.64 | 2,272,567 | -0.88(-2.12%) |
Feb 15, 2024 | 40.84 | 42.18 | 40.73 | 41.52 | 2,687,905 | +1.10(+2.72%) |
Feb 14, 2024 | 39.53 | 40.44 | 39.14 | 40.42 | 2,821,092 | +1.49(+3.83%) |
Feb 13, 2024 | 39.14 | 39.45 | 38.25 | 38.93 | 3,219,832 | -1.88(-4.61%) |
Feb 12, 2024 | 39.74 | 41.23 | 39.67 | 40.81 | 1,957,036 | +1.14(+2.87%) |
Feb 09, 2024 | 39.50 | 39.99 | 39.04 | 39.67 | 2,172,833 | +0.20(+0.50%) |
Feb 08, 2024 | 38.83 | 39.84 | 38.42 | 39.47 | 2,614,833 | +0.69(+1.79%) |
Feb 07, 2024 | 38.71 | 39.35 | 37.72 | 38.78 | 3,932,611 | +0.29(+0.75%) |
Feb 06, 2024 | 38.47 | 39.27 | 38.14 | 38.49 | 4,300,441 | +0.03(+0.08%) |
Feb 05, 2024 | 38.56 | 38.99 | 38.23 | 38.46 | 4,424,831 | -0.77(-1.97%) |
Feb 02, 2024 | 37.70 | 39.39 | 37.56 | 39.24 | 6,396,285 | +0.40(+1.02%) |