Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.69 | 46.53 | 44.69 | 45.97 | 953,880 | +0.73(+1.61%) |
Apr 29, 2024 | 43.17 | 45.48 | 43.13 | 45.24 | 724,347 | +2.15(+4.99%) |
Apr 26, 2024 | 42.25 | 43.62 | 42.21 | 43.09 | 596,935 | +0.79(+1.87%) |
Apr 25, 2024 | 42.43 | 43.22 | 42.12 | 42.30 | 609,493 | -0.26(-0.61%) |
Apr 24, 2024 | 42.04 | 43.00 | 42.00 | 42.56 | 776,266 | +1.31(+3.18%) |
Apr 23, 2024 | 40.90 | 41.74 | 40.79 | 41.25 | 671,853 | +0.20(+0.49%) |
Apr 22, 2024 | 41.27 | 41.57 | 40.31 | 41.05 | 531,024 | +0.06(+0.15%) |
Apr 19, 2024 | 42.14 | 42.58 | 40.76 | 40.99 | 661,566 | -1.45(-3.42%) |
Apr 18, 2024 | 43.50 | 43.50 | 42.27 | 42.44 | 490,306 | -1.22(-2.79%) |
Apr 17, 2024 | 44.86 | 45.17 | 43.23 | 43.66 | 506,996 | -0.83(-1.87%) |
Apr 16, 2024 | 45.00 | 45.10 | 44.00 | 44.49 | 918,996 | -1.10(-2.41%) |
Apr 15, 2024 | 46.26 | 46.37 | 45.15 | 45.59 | 718,180 | -0.60(-1.30%) |
Apr 12, 2024 | 46.97 | 47.37 | 46.10 | 46.19 | 679,539 | -1.56(-3.27%) |
Apr 11, 2024 | 47.94 | 48.30 | 47.29 | 47.75 | 715,626 | +0.13(+0.27%) |
Apr 10, 2024 | 48.80 | 49.13 | 47.18 | 47.62 | 536,914 | -2.60(-5.18%) |
Apr 09, 2024 | 48.77 | 50.40 | 48.77 | 50.22 | 390,617 | +1.82(+3.76%) |
Apr 08, 2024 | 48.26 | 49.13 | 48.01 | 48.40 | 284,029 | +0.53(+1.11%) |
Apr 05, 2024 | 48.68 | 49.16 | 47.78 | 47.87 | 348,510 | -1.00(-2.05%) |
Apr 04, 2024 | 50.42 | 50.83 | 48.64 | 48.87 | 374,434 | -0.78(-1.57%) |
Apr 03, 2024 | 48.25 | 50.37 | 48.21 | 49.65 | 445,487 | +0.68(+1.39%) |
Apr 02, 2024 | 49.36 | 49.63 | 48.67 | 48.97 | 464,837 | -1.12(-2.24%) |
Apr 01, 2024 | 50.82 | 51.48 | 49.95 | 50.09 | 499,064 | -0.68(-1.34%) |
Mar 28, 2024 | 51.47 | 52.27 | 50.67 | 50.77 | 398,622 | -0.50(-0.98%) |
Mar 27, 2024 | 50.82 | 51.36 | 49.70 | 51.27 | 389,463 | +0.97(+1.93%) |
Mar 26, 2024 | 51.80 | 52.13 | 50.11 | 50.30 | 399,412 | -1.07(-2.08%) |
Mar 25, 2024 | 49.18 | 51.53 | 49.11 | 51.37 | 462,589 | +1.75(+3.53%) |
Mar 22, 2024 | 49.99 | 50.13 | 49.26 | 49.62 | 479,125 | -0.85(-1.68%) |
Mar 21, 2024 | 51.83 | 52.14 | 50.43 | 50.47 | 495,084 | -0.24(-0.47%) |
Mar 20, 2024 | 49.47 | 50.85 | 48.46 | 50.71 | 651,334 | +1.07(+2.16%) |
Mar 19, 2024 | 48.75 | 49.93 | 48.31 | 49.64 | 505,948 | +0.40(+0.81%) |
Mar 18, 2024 | 49.95 | 50.35 | 48.73 | 49.24 | 768,500 | +0.09(+0.18%) |
Mar 15, 2024 | 50.00 | 50.72 | 49.13 | 49.15 | 1,148,015 | -1.81(-3.55%) |
Mar 14, 2024 | 52.83 | 53.24 | 50.52 | 50.96 | 640,503 | -2.10(-3.96%) |
Mar 13, 2024 | 55.01 | 55.48 | 52.92 | 53.06 | 603,497 | -2.47(-4.45%) |
Mar 12, 2024 | 55.46 | 56.12 | 54.60 | 55.53 | 580,932 | +0.07(+0.13%) |
Mar 11, 2024 | 55.65 | 56.72 | 55.36 | 55.46 | 405,082 | -0.67(-1.19%) |
Mar 08, 2024 | 58.52 | 58.63 | 55.67 | 56.13 | 611,950 | -1.69(-2.92%) |
Mar 07, 2024 | 56.64 | 58.77 | 56.61 | 57.82 | 561,661 | +1.86(+3.32%) |
Mar 06, 2024 | 56.37 | 57.96 | 55.46 | 55.96 | 456,132 | +0.59(+1.07%) |
Mar 05, 2024 | 56.13 | 56.77 | 55.00 | 55.37 | 452,677 | -1.48(-2.60%) |
Mar 04, 2024 | 57.82 | 58.20 | 56.77 | 56.85 | 470,898 | -0.31(-0.54%) |
Mar 01, 2024 | 56.20 | 58.29 | 55.25 | 57.16 | 658,458 | +1.31(+2.35%) |
Feb 29, 2024 | 59.31 | 59.87 | 55.59 | 55.85 | 1,166,177 | -2.14(-3.69%) |
Feb 28, 2024 | 65.00 | 65.39 | 56.59 | 57.99 | 1,628,532 | +0.03(+0.05%) |
Feb 27, 2024 | 56.98 | 58.56 | 56.98 | 57.96 | 832,275 | +1.14(+2.01%) |
Feb 26, 2024 | 55.48 | 57.85 | 55.35 | 56.82 | 584,540 | +1.56(+2.82%) |
Feb 23, 2024 | 54.77 | 55.64 | 53.94 | 55.26 | 458,711 | +0.32(+0.58%) |
Feb 22, 2024 | 55.18 | 55.53 | 54.20 | 54.94 | 442,293 | +0.97(+1.80%) |
Feb 21, 2024 | 53.57 | 54.08 | 52.78 | 53.97 | 273,258 | -0.28(-0.52%) |
Feb 20, 2024 | 52.55 | 54.26 | 52.16 | 54.25 | 512,636 | +0.90(+1.69%) |
Feb 16, 2024 | 53.99 | 54.66 | 53.15 | 53.35 | 1,214,797 | -1.15(-2.11%) |
Feb 15, 2024 | 54.95 | 55.20 | 54.22 | 54.50 | 328,856 | +0.24(+0.44%) |
Feb 14, 2024 | 53.14 | 54.67 | 53.05 | 54.26 | 480,277 | +2.01(+3.85%) |
Feb 13, 2024 | 52.83 | 53.64 | 51.51 | 52.25 | 545,053 | -3.17(-5.72%) |
Feb 12, 2024 | 55.62 | 56.63 | 55.28 | 55.42 | 356,987 | +0.14(+0.25%) |
Feb 09, 2024 | 54.76 | 56.26 | 54.63 | 55.28 | 423,036 | +0.63(+1.15%) |
Feb 08, 2024 | 53.14 | 55.72 | 53.14 | 54.65 | 1,097,278 | +1.38(+2.59%) |
Feb 07, 2024 | 53.80 | 53.97 | 52.58 | 53.27 | 361,169 | +0.14(+0.26%) |
Feb 06, 2024 | 52.23 | 53.14 | 51.93 | 53.13 | 428,592 | +0.81(+1.55%) |
Feb 05, 2024 | 51.79 | 52.86 | 50.84 | 52.32 | 444,785 | +0.33(+0.63%) |
Feb 02, 2024 | 51.25 | 52.20 | 50.86 | 51.99 | 277,434 | +0.07(+0.13%) |