Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.20 | 52.57 | 50.20 | 51.06 | 2,461,044 | +1.23(+2.48%) |
Apr 29, 2024 | 49.97 | 50.33 | 49.42 | 49.83 | 1,480,817 | -0.04(-0.08%) |
Apr 26, 2024 | 49.50 | 50.31 | 49.34 | 49.87 | 635,323 | +0.36(+0.73%) |
Apr 25, 2024 | 49.66 | 49.72 | 48.96 | 49.50 | 1,059,697 | -0.77(-1.54%) |
Apr 24, 2024 | 49.24 | 50.44 | 49.10 | 50.28 | 870,669 | +0.87(+1.77%) |
Apr 23, 2024 | 48.11 | 49.71 | 48.06 | 49.40 | 837,590 | +1.23(+2.56%) |
Apr 22, 2024 | 48.02 | 48.39 | 47.53 | 48.17 | 767,622 | +0.45(+0.94%) |
Apr 19, 2024 | 46.86 | 48.00 | 46.86 | 47.72 | 796,518 | +0.78(+1.67%) |
Apr 18, 2024 | 46.54 | 47.40 | 46.53 | 46.94 | 774,729 | +0.65(+1.40%) |
Apr 17, 2024 | 46.92 | 47.19 | 46.20 | 46.29 | 680,812 | -0.20(-0.42%) |
Apr 16, 2024 | 45.81 | 46.69 | 45.31 | 46.48 | 1,255,424 | +0.60(+1.30%) |
Apr 15, 2024 | 46.27 | 46.69 | 45.49 | 45.89 | 958,670 | +0.11(+0.24%) |
Apr 12, 2024 | 46.19 | 46.56 | 45.30 | 45.78 | 1,181,693 | -0.83(-1.79%) |
Apr 11, 2024 | 47.42 | 47.63 | 46.33 | 46.61 | 1,290,814 | -0.57(-1.20%) |
Apr 10, 2024 | 47.64 | 48.00 | 46.98 | 47.18 | 817,596 | -1.37(-2.83%) |
Apr 09, 2024 | 48.99 | 49.14 | 48.45 | 48.55 | 684,407 | -0.17(-0.34%) |
Apr 08, 2024 | 48.46 | 49.25 | 48.46 | 48.72 | 902,077 | +0.61(+1.26%) |
Apr 05, 2024 | 47.65 | 48.51 | 47.57 | 48.11 | 1,299,625 | +0.46(+0.97%) |
Apr 04, 2024 | 49.22 | 49.68 | 47.65 | 47.65 | 948,737 | -0.76(-1.58%) |
Apr 03, 2024 | 48.57 | 48.82 | 48.27 | 48.42 | 949,109 | -0.09(-0.18%) |
Apr 02, 2024 | 48.89 | 49.11 | 48.24 | 48.50 | 580,520 | -0.72(-1.45%) |
Apr 01, 2024 | 50.07 | 50.22 | 49.12 | 49.22 | 443,391 | -0.84(-1.68%) |
Mar 28, 2024 | 49.58 | 49.92 | 49.92 | 50.06 | 610,420 | +0.56(+1.13%) |
Mar 27, 2024 | 48.89 | 49.54 | 48.75 | 49.50 | 579,237 | +1.15(+2.37%) |
Mar 26, 2024 | 48.74 | 48.89 | 48.35 | 48.36 | 584,407 | -0.20(-0.40%) |
Mar 25, 2024 | 48.63 | 49.12 | 48.35 | 48.55 | 834,772 | -0.20(-0.40%) |
Mar 22, 2024 | 50.05 | 50.06 | 48.65 | 48.75 | 782,669 | -1.29(-2.58%) |
Mar 21, 2024 | 49.69 | 50.60 | 49.64 | 50.04 | 838,625 | +0.38(+0.77%) |
Mar 20, 2024 | 48.29 | 49.69 | 47.98 | 49.66 | 826,255 | +1.40(+2.90%) |
Mar 19, 2024 | 47.02 | 48.39 | 46.80 | 48.26 | 1,412,698 | +1.12(+2.37%) |
Mar 18, 2024 | 47.28 | 47.61 | 46.75 | 47.14 | 864,098 | -0.12(-0.25%) |
Mar 15, 2024 | 46.96 | 47.91 | 46.96 | 47.26 | 4,962,611 | -0.01(-0.02%) |
Mar 14, 2024 | 47.76 | 48.17 | 46.89 | 47.27 | 1,084,540 | -0.50(-1.05%) |
Mar 13, 2024 | 47.74 | 48.31 | 47.67 | 47.77 | 841,353 | +0.08(+0.16%) |
Mar 12, 2024 | 47.28 | 48.04 | 47.23 | 47.69 | 601,862 | +0.41(+0.87%) |
Mar 11, 2024 | 47.03 | 47.55 | 47.03 | 47.28 | 614,026 | -0.13(-0.27%) |
Mar 08, 2024 | 47.89 | 48.20 | 47.09 | 47.41 | 779,070 | -0.17(-0.35%) |
Mar 07, 2024 | 47.27 | 47.81 | 47.27 | 47.57 | 670,000 | +0.53(+1.12%) |
Mar 06, 2024 | 47.03 | 47.29 | 46.33 | 47.04 | 896,020 | +0.35(+0.76%) |
Mar 05, 2024 | 45.97 | 47.22 | 45.79 | 46.69 | 1,143,584 | +0.55(+1.19%) |
Mar 04, 2024 | 47.73 | 47.96 | 46.11 | 46.14 | 1,092,268 | -1.59(-3.33%) |
Mar 01, 2024 | 46.36 | 47.76 | 46.04 | 47.73 | 1,256,710 | +1.45(+3.13%) |
Feb 29, 2024 | 46.36 | 46.75 | 45.89 | 46.28 | 1,068,310 | +0.34(+0.75%) |
Feb 28, 2024 | 45.43 | 46.01 | 45.43 | 45.94 | 870,373 | +0.27(+0.60%) |
Feb 27, 2024 | 45.50 | 45.82 | 45.38 | 45.66 | 1,021,791 | +0.45(+1.00%) |
Feb 26, 2024 | 45.49 | 46.02 | 45.13 | 45.21 | 683,745 | -0.32(-0.71%) |
Feb 23, 2024 | 45.61 | 46.44 | 45.52 | 45.53 | 1,046,410 | -0.03(-0.06%) |
Feb 22, 2024 | 45.50 | 45.86 | 45.15 | 45.56 | 1,059,701 | +0.17(+0.37%) |
Feb 21, 2024 | 46.10 | 46.49 | 45.31 | 45.40 | 1,184,020 | -0.88(-1.91%) |
Feb 20, 2024 | 45.09 | 46.39 | 44.98 | 46.28 | 1,405,434 | +0.69(+1.50%) |
Feb 16, 2024 | 45.30 | 46.51 | 45.07 | 45.59 | 1,295,805 | -0.12(-0.26%) |
Feb 15, 2024 | 45.08 | 45.75 | 44.90 | 45.71 | 1,337,308 | +0.97(+2.17%) |
Feb 14, 2024 | 44.25 | 44.92 | 43.51 | 44.74 | 1,382,196 | +1.02(+2.33%) |
Feb 13, 2024 | 43.57 | 44.10 | 43.25 | 43.72 | 1,237,839 | -0.84(-1.89%) |
Feb 12, 2024 | 43.12 | 44.71 | 43.12 | 44.57 | 1,188,172 | +1.61(+3.75%) |
Feb 09, 2024 | 42.60 | 43.28 | 42.43 | 42.96 | 1,153,106 | +0.83(+1.98%) |
Feb 08, 2024 | 42.46 | 42.94 | 41.27 | 42.12 | 1,878,548 | -0.92(-2.14%) |
Feb 07, 2024 | 44.95 | 45.39 | 42.47 | 43.04 | 2,663,373 | -2.47(-5.42%) |
Feb 06, 2024 | 45.14 | 45.81 | 45.02 | 45.51 | 1,364,612 | +0.17(+0.38%) |
Feb 05, 2024 | 45.17 | 45.87 | 44.79 | 45.34 | 1,446,677 | -0.26(-0.57%) |
Feb 02, 2024 | 45.44 | 45.88 | 45.22 | 45.60 | 436,708 | -0.33(-0.71%) |