Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.93 | 49.05 | 48.44 | 48.46 | 10,083,836 | -0.69(-1.40%) |
Apr 29, 2024 | 49.19 | 49.25 | 48.99 | 49.15 | 8,218,566 | +0.27(+0.55%) |
Apr 26, 2024 | 48.73 | 48.95 | 48.70 | 48.88 | 9,166,200 | +0.36(+0.74%) |
Apr 25, 2024 | 48.06 | 48.60 | 47.94 | 48.52 | 8,433,605 | -0.21(-0.43%) |
Apr 24, 2024 | 48.89 | 48.91 | 48.54 | 48.73 | 7,247,778 | -0.14(-0.29%) |
Apr 23, 2024 | 48.52 | 48.92 | 48.45 | 48.87 | 7,996,302 | +0.49(+1.01%) |
Apr 22, 2024 | 48.14 | 48.55 | 48.04 | 48.38 | 9,370,967 | +0.52(+1.09%) |
Apr 19, 2024 | 47.88 | 48.05 | 47.72 | 47.86 | 13,900,362 | +0.03(+0.06%) |
Apr 18, 2024 | 47.95 | 48.16 | 47.73 | 47.83 | 13,900,280 | -0.05(-0.10%) |
Apr 17, 2024 | 48.08 | 48.14 | 47.65 | 47.88 | 12,167,135 | +0.03(+0.06%) |
Apr 16, 2024 | 47.95 | 48.08 | 47.69 | 47.85 | 16,484,083 | -0.51(-1.05%) |
Apr 15, 2024 | 49.08 | 49.12 | 48.27 | 48.36 | 20,119,960 | -0.17(-0.35%) |
Apr 12, 2024 | 48.94 | 49.09 | 48.46 | 48.53 | 14,173,520 | -0.86(-1.74%) |
Apr 11, 2024 | 49.44 | 49.48 | 48.87 | 49.39 | 12,987,663 | +0.18(+0.37%) |
Apr 10, 2024 | 49.22 | 49.43 | 49.02 | 49.21 | 14,335,753 | -0.75(-1.50%) |
Apr 09, 2024 | 50.16 | 50.22 | 49.71 | 49.96 | 9,101,806 | +0.01(+0.02%) |
Apr 08, 2024 | 49.98 | 50.05 | 49.84 | 49.95 | 14,126,021 | +0.24(+0.48%) |
Apr 05, 2024 | 49.49 | 49.82 | 49.37 | 49.71 | 13,241,021 | +0.18(+0.36%) |
Apr 04, 2024 | 50.26 | 50.28 | 49.48 | 49.53 | 17,525,572 | -0.40(-0.80%) |
Apr 03, 2024 | 49.54 | 50.00 | 49.53 | 49.93 | 17,858,942 | +0.27(+0.54%) |
Apr 02, 2024 | 49.63 | 49.66 | 49.50 | 49.66 | 15,614,591 | -0.31(-0.62%) |
Apr 01, 2024 | 50.10 | 50.21 | 49.85 | 49.97 | 9,987,835 | -0.20(-0.40%) |
Mar 28, 2024 | 50.10 | 50.24 | 50.20 | 50.17 | 8,346,185 | -0.10(-0.20%) |
Mar 27, 2024 | 50.04 | 50.27 | 50.03 | 50.27 | 7,239,454 | +0.33(+0.66%) |
Mar 26, 2024 | 50.11 | 50.13 | 49.93 | 49.94 | 12,501,613 | +0.07(+0.14%) |
Mar 25, 2024 | 49.82 | 50.05 | 49.81 | 49.87 | 7,858,035 | -0.07(-0.14%) |
Mar 22, 2024 | 50.08 | 50.09 | 49.89 | 49.94 | 9,291,272 | -0.17(-0.34%) |
Mar 21, 2024 | 50.17 | 50.27 | 50.09 | 50.11 | 8,951,718 | +0.03(+0.06%) |
Mar 20, 2024 | 49.52 | 50.13 | 49.48 | 50.08 | 15,166,037 | +0.54(+1.09%) |
Mar 19, 2024 | 49.41 | 49.67 | 49.32 | 49.54 | 10,420,450 | +0.08(+0.16%) |
Mar 18, 2024 | 49.61 | 49.62 | 49.42 | 49.46 | 12,116,768 | +0.01(+0.02%) |
Mar 15, 2024 | 49.50 | 49.57 | 49.30 | 49.45 | 13,766,728 | -0.04(-0.09%) |
Mar 14, 2024 | 49.87 | 49.89 | 49.29 | 49.49 | 12,440,177 | -0.33(-0.66%) |
Mar 13, 2024 | 49.77 | 49.94 | 49.72 | 49.82 | 8,781,675 | +0.01(+0.02%) |
Mar 12, 2024 | 49.50 | 49.81 | 49.32 | 49.81 | 8,355,028 | +0.38(+0.76%) |
Mar 11, 2024 | 49.36 | 49.45 | 49.19 | 49.43 | 7,613,747 | -0.25(-0.50%) |
Mar 08, 2024 | 50.02 | 50.07 | 49.61 | 49.68 | 10,553,264 | -0.14(-0.28%) |
Mar 07, 2024 | 49.58 | 49.88 | 49.56 | 49.82 | 15,633,133 | +0.57(+1.15%) |
Mar 06, 2024 | 49.22 | 49.40 | 49.13 | 49.25 | 13,400,435 | +0.59(+1.21%) |
Mar 05, 2024 | 48.82 | 48.98 | 48.53 | 48.67 | 13,663,245 | -0.12(-0.24%) |
Mar 04, 2024 | 48.75 | 48.88 | 48.70 | 48.79 | 9,830,971 | -0.13(-0.26%) |
Mar 01, 2024 | 48.61 | 48.94 | 48.43 | 48.92 | 11,264,316 | +0.52(+1.07%) |
Feb 29, 2024 | 48.54 | 48.60 | 48.19 | 48.40 | 17,731,964 | +0.11(+0.23%) |
Feb 28, 2024 | 48.26 | 48.37 | 48.22 | 48.29 | 7,492,592 | -0.26(-0.53%) |
Feb 27, 2024 | 48.50 | 48.58 | 48.44 | 48.55 | 8,683,709 | +0.09(+0.18%) |
Feb 26, 2024 | 48.57 | 48.57 | 48.36 | 48.46 | 9,560,305 | -0.11(-0.23%) |
Feb 23, 2024 | 48.55 | 48.63 | 48.45 | 48.57 | 7,781,149 | +0.08(+0.16%) |
Feb 22, 2024 | 48.38 | 48.54 | 48.30 | 48.49 | 17,103,766 | +0.51(+1.06%) |
Feb 21, 2024 | 47.85 | 47.99 | 47.76 | 47.98 | 10,201,739 | +0.03(+0.06%) |
Feb 20, 2024 | 48.05 | 48.09 | 47.84 | 47.95 | 9,371,769 | +0.17(+0.35%) |
Feb 16, 2024 | 47.74 | 48.00 | 47.63 | 47.78 | 9,974,004 | +0.04(+0.08%) |
Feb 15, 2024 | 47.42 | 47.75 | 47.41 | 47.74 | 10,480,227 | +0.53(+1.12%) |
Feb 14, 2024 | 46.98 | 47.22 | 46.94 | 47.22 | 10,516,148 | +0.58(+1.24%) |
Feb 13, 2024 | 46.92 | 46.95 | 46.45 | 46.64 | 20,096,424 | -0.85(-1.78%) |
Feb 12, 2024 | 47.36 | 47.64 | 47.34 | 47.49 | 8,647,482 | +0.12(+0.25%) |
Feb 09, 2024 | 47.21 | 47.39 | 47.10 | 47.37 | 11,320,180 | +0.17(+0.36%) |
Feb 08, 2024 | 47.19 | 47.22 | 47.02 | 47.20 | 10,071,992 | -0.08(-0.17%) |
Feb 07, 2024 | 47.27 | 47.35 | 47.17 | 47.28 | 8,870,142 | +0.03(+0.06%) |
Feb 06, 2024 | 46.96 | 47.26 | 46.93 | 47.25 | 12,173,730 | +0.29(+0.61%) |
Feb 05, 2024 | 46.98 | 47.06 | 46.72 | 46.96 | 13,483,562 | -0.31(-0.65%) |
Feb 02, 2024 | 47.28 | 47.32 | 47.04 | 47.27 | 11,636,712 | -0.34(-0.71%) |