Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.57 | 49.98 | 49.12 | 49.62 | 385,660 | -0.30(-0.60%) |
Apr 29, 2024 | 49.66 | 50.03 | 49.00 | 49.92 | 190,124 | +0.24(+0.48%) |
Apr 26, 2024 | 47.83 | 49.78 | 47.60 | 49.68 | 457,499 | +2.05(+4.30%) |
Apr 25, 2024 | 46.94 | 47.94 | 46.50 | 47.63 | 340,548 | +0.42(+0.89%) |
Apr 24, 2024 | 46.99 | 47.40 | 46.50 | 47.21 | 340,375 | +0.17(+0.36%) |
Apr 23, 2024 | 46.88 | 47.38 | 46.46 | 47.04 | 261,122 | +0.20(+0.43%) |
Apr 22, 2024 | 46.38 | 47.26 | 46.18 | 46.84 | 244,993 | +0.51(+1.10%) |
Apr 19, 2024 | 46.00 | 46.58 | 45.93 | 46.33 | 318,136 | +0.19(+0.41%) |
Apr 18, 2024 | 46.19 | 46.85 | 46.03 | 46.14 | 249,805 | +0.15(+0.33%) |
Apr 17, 2024 | 46.08 | 46.73 | 45.86 | 45.99 | 269,408 | +0.31(+0.68%) |
Apr 16, 2024 | 45.44 | 45.95 | 45.18 | 45.68 | 294,496 | +0.09(+0.20%) |
Apr 15, 2024 | 46.48 | 46.65 | 45.32 | 45.59 | 564,613 | -0.67(-1.45%) |
Apr 12, 2024 | 47.01 | 47.01 | 45.97 | 46.26 | 343,670 | -0.90(-1.91%) |
Apr 11, 2024 | 47.09 | 47.63 | 46.83 | 47.16 | 382,347 | +0.43(+0.92%) |
Apr 10, 2024 | 48.01 | 48.52 | 46.63 | 46.73 | 606,468 | -1.73(-3.57%) |
Apr 09, 2024 | 49.59 | 49.88 | 48.42 | 48.46 | 315,120 | -1.13(-2.28%) |
Apr 08, 2024 | 50.79 | 50.86 | 49.35 | 49.59 | 335,374 | -1.03(-2.03%) |
Apr 05, 2024 | 50.70 | 51.31 | 50.58 | 50.62 | 342,818 | -0.10(-0.20%) |
Apr 04, 2024 | 51.46 | 51.95 | 50.69 | 50.72 | 464,683 | -0.62(-1.21%) |
Apr 03, 2024 | 51.35 | 51.96 | 50.32 | 51.34 | 485,735 | -0.19(-0.37%) |
Apr 02, 2024 | 52.02 | 52.60 | 51.26 | 51.53 | 394,645 | -0.81(-1.55%) |
Apr 01, 2024 | 51.75 | 53.52 | 51.35 | 52.34 | 474,877 | +0.94(+1.83%) |
Mar 28, 2024 | 52.00 | 52.11 | 51.33 | 51.40 | 335,762 | -0.40(-0.77%) |
Mar 27, 2024 | 51.50 | 51.81 | 51.19 | 51.80 | 264,086 | +0.57(+1.11%) |
Mar 26, 2024 | 51.29 | 51.74 | 51.05 | 51.23 | 259,332 | +0.37(+0.73%) |
Mar 25, 2024 | 51.00 | 51.40 | 50.62 | 50.86 | 217,074 | +0.15(+0.30%) |
Mar 22, 2024 | 49.85 | 50.90 | 49.57 | 50.71 | 185,230 | +0.79(+1.58%) |
Mar 21, 2024 | 49.77 | 50.12 | 49.39 | 49.92 | 349,548 | +0.33(+0.67%) |
Mar 20, 2024 | 49.63 | 49.84 | 48.93 | 49.59 | 347,950 | -0.35(-0.70%) |
Mar 19, 2024 | 48.89 | 49.98 | 48.89 | 49.94 | 330,388 | +0.88(+1.79%) |
Mar 18, 2024 | 48.95 | 50.01 | 48.59 | 49.06 | 375,085 | +0.07(+0.14%) |
Mar 15, 2024 | 48.48 | 49.60 | 48.13 | 48.99 | 945,924 | +0.42(+0.86%) |
Mar 14, 2024 | 49.84 | 49.85 | 48.09 | 48.57 | 452,232 | -1.42(-2.84%) |
Mar 13, 2024 | 49.94 | 50.52 | 49.83 | 49.99 | 313,027 | -0.05(-0.10%) |
Mar 12, 2024 | 49.84 | 50.25 | 49.79 | 50.04 | 321,919 | -0.05(-0.10%) |
Mar 11, 2024 | 50.00 | 50.44 | 49.51 | 50.09 | 301,121 | +0.00(+0.00%) |
Mar 08, 2024 | 49.40 | 50.24 | 49.16 | 50.09 | 424,323 | +1.02(+2.08%) |
Mar 07, 2024 | 47.90 | 49.14 | 47.74 | 49.07 | 335,173 | +1.26(+2.64%) |
Mar 06, 2024 | 48.64 | 48.64 | 47.52 | 47.81 | 396,677 | -0.41(-0.85%) |
Mar 05, 2024 | 48.54 | 48.84 | 47.73 | 48.22 | 459,786 | -0.64(-1.31%) |
Mar 04, 2024 | 49.21 | 49.54 | 48.70 | 48.86 | 354,608 | -0.28(-0.57%) |
Mar 01, 2024 | 49.60 | 49.66 | 48.83 | 49.14 | 460,639 | -0.36(-0.73%) |
Feb 29, 2024 | 49.02 | 49.79 | 48.44 | 49.50 | 666,139 | +0.84(+1.73%) |
Feb 28, 2024 | 47.42 | 48.99 | 47.42 | 48.66 | 593,087 | +1.01(+2.12%) |
Feb 27, 2024 | 47.71 | 47.89 | 47.14 | 47.65 | 513,841 | +0.17(+0.36%) |
Feb 26, 2024 | 46.58 | 47.62 | 46.56 | 47.48 | 354,675 | +0.63(+1.34%) |
Feb 23, 2024 | 46.10 | 46.96 | 45.99 | 46.85 | 396,466 | +0.69(+1.49%) |
Feb 22, 2024 | 46.02 | 46.50 | 45.38 | 46.16 | 574,570 | +0.48(+1.05%) |
Feb 21, 2024 | 46.08 | 46.24 | 45.16 | 45.68 | 519,584 | -0.32(-0.70%) |
Feb 20, 2024 | 47.00 | 47.13 | 45.69 | 46.00 | 909,931 | -1.14(-2.42%) |
Feb 16, 2024 | 49.15 | 49.19 | 47.06 | 47.14 | 597,839 | -2.37(-4.79%) |
Feb 15, 2024 | 50.05 | 50.08 | 49.01 | 49.51 | 517,639 | -0.34(-0.68%) |
Feb 14, 2024 | 50.05 | 50.33 | 49.59 | 49.85 | 375,150 | +0.22(+0.44%) |
Feb 13, 2024 | 50.10 | 50.85 | 49.42 | 49.63 | 449,139 | -1.34(-2.63%) |
Feb 12, 2024 | 50.32 | 51.10 | 50.26 | 50.97 | 505,836 | +0.55(+1.09%) |
Feb 09, 2024 | 49.05 | 50.91 | 48.98 | 50.42 | 552,459 | +1.25(+2.54%) |
Feb 08, 2024 | 49.26 | 49.49 | 48.92 | 49.17 | 522,498 | +0.28(+0.57%) |
Feb 07, 2024 | 48.59 | 49.12 | 48.13 | 48.89 | 373,998 | +0.11(+0.23%) |
Feb 06, 2024 | 48.36 | 49.20 | 48.09 | 48.78 | 666,816 | -0.13(-0.27%) |
Feb 05, 2024 | 48.12 | 49.02 | 47.45 | 48.91 | 808,501 | +0.52(+1.07%) |
Feb 02, 2024 | 47.11 | 48.65 | 46.30 | 48.39 | 939,360 | +1.67(+3.57%) |