Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.50 | 47.38 | 46.21 | 46.23 | 2,218,269 | -0.53(-1.13%) |
Apr 29, 2024 | 46.83 | 47.05 | 46.50 | 46.76 | 1,235,869 | +0.15(+0.32%) |
Apr 26, 2024 | 45.98 | 46.85 | 45.72 | 46.61 | 1,461,247 | +0.93(+2.04%) |
Apr 25, 2024 | 44.73 | 45.89 | 44.69 | 45.68 | 2,584,518 | +0.64(+1.42%) |
Apr 24, 2024 | 45.00 | 45.52 | 44.87 | 45.04 | 1,459,193 | +0.32(+0.72%) |
Apr 23, 2024 | 43.78 | 44.93 | 43.53 | 44.72 | 1,850,055 | +0.80(+1.82%) |
Apr 22, 2024 | 43.75 | 43.99 | 43.30 | 43.92 | 1,342,310 | +0.36(+0.83%) |
Apr 19, 2024 | 43.79 | 44.03 | 43.32 | 43.56 | 1,223,279 | -0.21(-0.48%) |
Apr 18, 2024 | 44.26 | 44.62 | 43.40 | 43.77 | 1,500,021 | -1.03(-2.30%) |
Apr 17, 2024 | 45.15 | 45.15 | 44.69 | 44.80 | 1,319,188 | -0.23(-0.51%) |
Apr 16, 2024 | 44.62 | 45.06 | 44.20 | 45.03 | 1,736,380 | +0.70(+1.58%) |
Apr 15, 2024 | 45.74 | 45.84 | 44.27 | 44.33 | 1,971,238 | -1.27(-2.79%) |
Apr 12, 2024 | 45.28 | 46.42 | 45.26 | 45.60 | 2,121,372 | -1.50(-3.18%) |
Apr 11, 2024 | 47.51 | 47.51 | 46.78 | 47.10 | 1,516,690 | +0.36(+0.77%) |
Apr 10, 2024 | 47.03 | 47.30 | 46.73 | 46.74 | 1,338,254 | -0.95(-1.99%) |
Apr 09, 2024 | 47.50 | 47.85 | 47.41 | 47.69 | 1,374,353 | +0.19(+0.40%) |
Apr 08, 2024 | 47.94 | 48.03 | 47.44 | 47.50 | 1,089,846 | -0.09(-0.19%) |
Apr 05, 2024 | 47.60 | 47.91 | 47.52 | 47.59 | 1,326,517 | -0.02(-0.04%) |
Apr 04, 2024 | 48.95 | 49.06 | 47.58 | 47.61 | 1,574,445 | -1.01(-2.08%) |
Apr 03, 2024 | 48.60 | 49.07 | 48.58 | 48.62 | 1,417,092 | +0.02(+0.04%) |
Apr 02, 2024 | 48.74 | 49.03 | 48.25 | 48.60 | 1,945,648 | -0.59(-1.20%) |
Apr 01, 2024 | 49.61 | 49.80 | 49.10 | 49.19 | 1,235,435 | -0.26(-0.53%) |
Mar 28, 2024 | 50.39 | 49.52 | 49.37 | 49.45 | 1,480,309 | -1.04(-2.06%) |
Mar 27, 2024 | 49.94 | 50.56 | 49.74 | 50.49 | 1,296,899 | +0.97(+1.96%) |
Mar 26, 2024 | 50.03 | 50.37 | 49.50 | 49.52 | 1,392,111 | -0.29(-0.58%) |
Mar 25, 2024 | 50.72 | 51.67 | 49.77 | 49.81 | 1,402,002 | -1.12(-2.20%) |
Mar 22, 2024 | 50.33 | 51.05 | 49.70 | 50.93 | 1,849,577 | +0.24(+0.47%) |
Mar 21, 2024 | 50.82 | 51.34 | 50.26 | 50.69 | 1,397,038 | +0.47(+0.94%) |
Mar 20, 2024 | 49.74 | 50.62 | 49.54 | 50.22 | 1,354,669 | +0.48(+0.97%) |
Mar 19, 2024 | 49.07 | 50.22 | 49.04 | 49.74 | 1,409,028 | +0.24(+0.48%) |
Mar 18, 2024 | 50.02 | 50.14 | 49.45 | 49.50 | 1,858,087 | -0.52(-1.04%) |
Mar 15, 2024 | 50.19 | 50.53 | 49.18 | 50.02 | 4,335,618 | -0.21(-0.42%) |
Mar 14, 2024 | 51.30 | 51.54 | 50.04 | 50.23 | 1,881,306 | -1.33(-2.58%) |
Mar 13, 2024 | 51.47 | 51.85 | 50.91 | 51.56 | 2,765,644 | +0.05(+0.10%) |
Mar 12, 2024 | 51.76 | 52.78 | 51.21 | 51.51 | 2,870,567 | -0.03(-0.06%) |
Mar 11, 2024 | 54.03 | 54.14 | 51.47 | 51.54 | 3,007,628 | -2.74(-5.05%) |
Mar 08, 2024 | 53.03 | 54.86 | 52.75 | 54.28 | 3,413,437 | +1.44(+2.73%) |
Mar 07, 2024 | 53.75 | 55.14 | 51.25 | 52.84 | 13,565,510 | -9.12(-14.72%) |
Mar 06, 2024 | 61.53 | 63.09 | 61.27 | 61.96 | 4,062,119 | +0.85(+1.39%) |
Mar 05, 2024 | 62.21 | 62.41 | 60.79 | 61.11 | 2,577,389 | -1.37(-2.19%) |
Mar 04, 2024 | 62.00 | 63.24 | 62.00 | 62.48 | 3,977,322 | +1.64(+2.70%) |
Mar 01, 2024 | 57.14 | 61.01 | 57.00 | 60.84 | 3,761,257 | +3.86(+6.77%) |
Feb 29, 2024 | 57.09 | 57.25 | 56.30 | 56.98 | 2,619,135 | +0.36(+0.64%) |
Feb 28, 2024 | 55.79 | 56.83 | 55.52 | 56.62 | 1,529,729 | +0.48(+0.86%) |
Feb 27, 2024 | 56.36 | 56.50 | 55.35 | 56.14 | 1,124,332 | -0.02(-0.04%) |
Feb 26, 2024 | 55.37 | 56.17 | 54.66 | 56.16 | 2,069,864 | +0.83(+1.50%) |
Feb 23, 2024 | 56.29 | 56.29 | 54.82 | 55.33 | 1,924,044 | -0.99(-1.76%) |
Feb 22, 2024 | 55.51 | 56.35 | 54.89 | 56.32 | 2,054,044 | +1.87(+3.43%) |
Feb 21, 2024 | 54.05 | 54.49 | 53.17 | 54.45 | 1,646,806 | +0.00(+0.00%) |
Feb 20, 2024 | 55.46 | 55.70 | 54.42 | 54.45 | 1,719,666 | -1.46(-2.61%) |
Feb 16, 2024 | 57.05 | 57.05 | 55.89 | 55.91 | 1,714,779 | -1.14(-2.00%) |
Feb 15, 2024 | 56.69 | 57.22 | 56.37 | 57.05 | 1,484,315 | -0.33(-0.58%) |
Feb 14, 2024 | 55.19 | 57.55 | 54.71 | 57.38 | 2,086,949 | +2.70(+4.94%) |
Feb 13, 2024 | 55.10 | 55.80 | 54.19 | 54.68 | 1,828,893 | -2.20(-3.87%) |
Feb 12, 2024 | 56.86 | 57.73 | 56.85 | 56.88 | 1,412,460 | +0.14(+0.25%) |
Feb 09, 2024 | 55.50 | 57.17 | 55.47 | 56.74 | 1,940,892 | +1.26(+2.27%) |
Feb 08, 2024 | 55.20 | 56.31 | 54.35 | 55.48 | 1,743,934 | -0.31(-0.56%) |
Feb 07, 2024 | 55.07 | 55.85 | 54.27 | 55.79 | 1,282,152 | +0.88(+1.60%) |
Feb 06, 2024 | 55.30 | 56.27 | 54.64 | 54.91 | 2,736,608 | +0.14(+0.26%) |
Feb 05, 2024 | 54.54 | 55.44 | 54.41 | 54.77 | 2,344,026 | +0.15(+0.27%) |
Feb 02, 2024 | 54.44 | 54.76 | 53.81 | 54.62 | 1,471,098 | +0.53(+0.98%) |