Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.51 | 46.56 | 45.92 | 46.08 | 1,899,755 | -0.63(-1.34%) |
Apr 29, 2024 | 46.92 | 47.83 | 46.40 | 46.70 | 2,840,737 | -0.03(-0.06%) |
Apr 26, 2024 | 46.31 | 47.28 | 46.11 | 46.73 | 4,225,763 | -0.25(-0.53%) |
Apr 25, 2024 | 47.00 | 47.70 | 46.47 | 46.98 | 4,041,873 | -1.37(-2.82%) |
Apr 24, 2024 | 48.60 | 48.99 | 47.76 | 48.35 | 3,362,305 | -0.72(-1.46%) |
Apr 23, 2024 | 48.09 | 49.32 | 48.09 | 49.07 | 2,446,492 | +1.08(+2.24%) |
Apr 22, 2024 | 48.40 | 48.47 | 47.66 | 47.99 | 2,417,382 | +0.01(+0.02%) |
Apr 19, 2024 | 47.71 | 48.40 | 47.67 | 47.98 | 2,455,197 | +0.26(+0.54%) |
Apr 18, 2024 | 48.43 | 48.63 | 47.28 | 47.72 | 4,837,042 | -0.65(-1.34%) |
Apr 17, 2024 | 45.86 | 49.20 | 45.64 | 48.37 | 11,711,716 | -2.24(-4.43%) |
Apr 16, 2024 | 50.51 | 51.03 | 50.11 | 50.61 | 2,092,604 | +0.03(+0.06%) |
Apr 15, 2024 | 51.07 | 51.21 | 50.26 | 50.58 | 1,095,589 | -0.25(-0.49%) |
Apr 12, 2024 | 51.47 | 51.67 | 50.47 | 50.83 | 1,445,882 | -1.00(-1.92%) |
Apr 11, 2024 | 51.57 | 52.10 | 51.53 | 51.83 | 1,155,471 | +0.46(+0.89%) |
Apr 10, 2024 | 52.29 | 52.39 | 51.00 | 51.37 | 2,261,689 | -2.10(-3.93%) |
Apr 09, 2024 | 53.10 | 53.82 | 53.10 | 53.47 | 1,367,458 | +0.51(+0.96%) |
Apr 08, 2024 | 53.23 | 53.57 | 52.92 | 52.96 | 1,057,314 | -0.03(-0.06%) |
Apr 05, 2024 | 52.85 | 53.39 | 52.67 | 52.99 | 1,270,721 | -0.18(-0.34%) |
Apr 04, 2024 | 54.26 | 54.49 | 52.93 | 53.17 | 1,124,219 | -0.98(-1.80%) |
Apr 03, 2024 | 53.21 | 54.36 | 53.08 | 54.15 | 1,600,676 | +0.95(+1.78%) |
Apr 02, 2024 | 53.93 | 54.34 | 53.00 | 53.20 | 1,370,490 | -1.40(-2.56%) |
Apr 01, 2024 | 54.70 | 54.97 | 54.23 | 54.60 | 1,447,265 | -0.24(-0.44%) |
Mar 28, 2024 | 54.26 | 54.87 | 54.87 | 54.84 | 2,756,954 | +1.42(+2.65%) |
Mar 27, 2024 | 52.86 | 53.62 | 52.42 | 53.42 | 2,314,774 | +0.87(+1.65%) |
Mar 26, 2024 | 52.25 | 52.66 | 52.19 | 52.55 | 1,714,818 | +0.62(+1.19%) |
Mar 25, 2024 | 52.28 | 52.39 | 51.30 | 51.94 | 2,474,052 | -0.47(-0.89%) |
Mar 22, 2024 | 53.57 | 53.73 | 52.06 | 52.40 | 2,083,215 | -0.90(-1.68%) |
Mar 21, 2024 | 53.41 | 54.07 | 53.14 | 53.30 | 1,455,754 | +0.03(+0.06%) |
Mar 20, 2024 | 51.94 | 53.39 | 51.79 | 53.27 | 1,949,201 | +1.37(+2.63%) |
Mar 19, 2024 | 51.73 | 52.68 | 51.61 | 51.91 | 4,140,873 | -0.54(-1.03%) |
Mar 18, 2024 | 54.09 | 54.29 | 52.26 | 52.44 | 2,694,545 | -1.52(-2.81%) |
Mar 15, 2024 | 54.12 | 54.82 | 53.93 | 53.96 | 2,297,891 | -0.50(-0.92%) |
Mar 14, 2024 | 55.81 | 55.94 | 54.10 | 54.46 | 1,599,015 | -1.49(-2.65%) |
Mar 13, 2024 | 56.39 | 56.96 | 55.79 | 55.94 | 1,390,390 | -0.61(-1.07%) |
Mar 12, 2024 | 56.30 | 56.83 | 56.19 | 56.55 | 969,548 | +0.07(+0.12%) |
Mar 11, 2024 | 56.17 | 56.84 | 55.89 | 56.48 | 1,398,264 | +0.24(+0.43%) |
Mar 08, 2024 | 56.73 | 57.23 | 56.14 | 56.24 | 1,716,343 | +0.04(+0.07%) |
Mar 07, 2024 | 55.30 | 56.46 | 55.13 | 56.20 | 1,557,607 | +1.28(+2.32%) |
Mar 06, 2024 | 55.40 | 55.87 | 54.61 | 54.93 | 2,189,217 | -0.28(-0.50%) |
Mar 05, 2024 | 54.17 | 55.81 | 53.71 | 55.20 | 2,363,549 | +0.78(+1.42%) |
Mar 04, 2024 | 55.01 | 55.33 | 54.38 | 54.43 | 1,547,754 | -0.43(-0.78%) |
Mar 01, 2024 | 55.88 | 56.12 | 54.60 | 54.86 | 2,139,870 | -1.13(-2.02%) |
Feb 29, 2024 | 55.78 | 56.37 | 55.52 | 55.99 | 2,463,659 | +0.45(+0.81%) |
Feb 28, 2024 | 56.84 | 56.84 | 55.48 | 55.54 | 2,147,583 | -1.56(-2.73%) |
Feb 27, 2024 | 57.03 | 57.33 | 55.66 | 57.10 | 2,691,888 | -0.36(-0.62%) |
Feb 26, 2024 | 57.67 | 57.93 | 57.05 | 57.46 | 1,555,114 | -0.40(-0.69%) |
Feb 23, 2024 | 57.93 | 58.12 | 57.31 | 57.86 | 1,611,618 | +0.26(+0.45%) |
Feb 22, 2024 | 57.31 | 57.78 | 57.14 | 57.60 | 1,343,744 | +0.29(+0.50%) |
Feb 21, 2024 | 56.55 | 57.47 | 56.25 | 57.31 | 1,495,271 | +0.86(+1.53%) |
Feb 20, 2024 | 56.08 | 56.50 | 54.88 | 56.45 | 2,017,132 | -0.02(-0.04%) |
Feb 16, 2024 | 57.45 | 57.56 | 56.08 | 56.47 | 2,565,208 | -1.36(-2.35%) |
Feb 15, 2024 | 58.96 | 59.23 | 57.31 | 57.83 | 2,154,562 | -0.91(-1.56%) |
Feb 14, 2024 | 59.39 | 59.59 | 58.22 | 58.74 | 2,771,566 | -0.21(-0.35%) |
Feb 13, 2024 | 58.75 | 59.22 | 57.90 | 58.95 | 1,378,269 | -0.90(-1.51%) |
Feb 12, 2024 | 59.41 | 60.01 | 59.11 | 59.86 | 1,737,316 | +0.44(+0.74%) |
Feb 09, 2024 | 59.60 | 59.65 | 58.59 | 59.42 | 1,376,948 | -0.14(-0.23%) |
Feb 08, 2024 | 59.70 | 59.92 | 58.00 | 59.56 | 2,003,922 | -0.38(-0.63%) |
Feb 07, 2024 | 59.95 | 60.61 | 59.65 | 59.94 | 2,040,241 | +0.18(+0.30%) |
Feb 06, 2024 | 59.14 | 60.17 | 58.98 | 59.76 | 2,090,872 | +0.73(+1.23%) |
Feb 05, 2024 | 58.63 | 59.30 | 58.42 | 59.03 | 1,668,073 | +0.03(+0.05%) |
Feb 02, 2024 | 57.48 | 59.41 | 56.99 | 59.00 | 2,639,096 | +1.50(+2.61%) |