Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.04 | 48.38 | 47.65 | 47.68 | 1,710,791 | -0.58(-1.19%) |
Apr 29, 2024 | 47.90 | 48.26 | 47.77 | 48.26 | 2,115,285 | +1.28(+2.73%) |
Apr 26, 2024 | 47.05 | 47.45 | 46.85 | 46.97 | 1,834,239 | +0.44(+0.94%) |
Apr 25, 2024 | 46.59 | 46.87 | 46.14 | 46.54 | 2,326,733 | -0.67(-1.41%) |
Apr 24, 2024 | 46.97 | 47.25 | 46.71 | 47.20 | 1,957,616 | +0.38(+0.81%) |
Apr 23, 2024 | 47.70 | 47.97 | 46.81 | 46.82 | 2,124,619 | -0.96(-2.02%) |
Apr 22, 2024 | 47.95 | 48.20 | 47.69 | 47.79 | 1,559,839 | +0.08(+0.17%) |
Apr 19, 2024 | 47.76 | 48.10 | 47.52 | 47.71 | 1,812,979 | +0.42(+0.88%) |
Apr 18, 2024 | 47.48 | 47.73 | 47.09 | 47.29 | 1,609,898 | +0.34(+0.72%) |
Apr 17, 2024 | 47.74 | 47.77 | 46.90 | 46.95 | 2,384,104 | +0.02(+0.04%) |
Apr 16, 2024 | 46.96 | 47.10 | 46.53 | 46.93 | 1,715,612 | -0.29(-0.61%) |
Apr 15, 2024 | 48.87 | 49.27 | 46.97 | 47.22 | 1,833,923 | -0.49(-1.02%) |
Apr 12, 2024 | 48.47 | 48.81 | 47.51 | 47.71 | 2,857,814 | -1.14(-2.34%) |
Apr 11, 2024 | 48.72 | 49.26 | 48.64 | 48.85 | 1,283,289 | +0.04(+0.08%) |
Apr 10, 2024 | 48.31 | 48.91 | 48.16 | 48.81 | 1,367,082 | -0.05(-0.10%) |
Apr 09, 2024 | 48.91 | 49.10 | 48.79 | 48.86 | 1,487,986 | -0.10(-0.20%) |
Apr 08, 2024 | 48.89 | 48.97 | 48.70 | 48.96 | 1,608,385 | +0.35(+0.72%) |
Apr 05, 2024 | 48.28 | 48.82 | 48.25 | 48.61 | 1,220,770 | +0.06(+0.12%) |
Apr 04, 2024 | 49.01 | 49.22 | 48.49 | 48.55 | 3,413,057 | -0.06(-0.12%) |
Apr 03, 2024 | 48.89 | 49.12 | 48.49 | 48.61 | 2,656,487 | -0.37(-0.75%) |
Apr 02, 2024 | 48.75 | 49.13 | 48.36 | 48.98 | 2,193,206 | -0.07(-0.14%) |
Apr 01, 2024 | 48.96 | 49.11 | 48.60 | 49.05 | 2,291,657 | -0.11(-0.22%) |
Mar 28, 2024 | 48.59 | 49.22 | 49.09 | 49.16 | 1,990,003 | +0.25(+0.51%) |
Mar 27, 2024 | 48.99 | 49.21 | 48.19 | 48.91 | 3,806,150 | -0.14(-0.28%) |
Mar 26, 2024 | 48.77 | 49.38 | 48.53 | 49.05 | 3,542,541 | +0.65(+1.33%) |
Mar 25, 2024 | 48.39 | 48.77 | 48.19 | 48.40 | 1,970,355 | +0.47(+0.97%) |
Mar 22, 2024 | 48.65 | 48.65 | 47.92 | 47.94 | 1,749,779 | -0.61(-1.25%) |
Mar 21, 2024 | 49.25 | 49.35 | 48.24 | 48.54 | 1,521,043 | -0.61(-1.23%) |
Mar 20, 2024 | 48.58 | 49.37 | 48.47 | 49.15 | 1,469,354 | +0.39(+0.80%) |
Mar 19, 2024 | 48.18 | 48.91 | 48.14 | 48.76 | 1,854,985 | +0.66(+1.36%) |
Mar 18, 2024 | 47.96 | 48.19 | 47.56 | 48.11 | 1,800,410 | -0.21(-0.43%) |
Mar 15, 2024 | 48.02 | 48.67 | 47.99 | 48.32 | 6,206,753 | +0.67(+1.40%) |
Mar 14, 2024 | 46.96 | 47.69 | 46.85 | 47.65 | 2,280,000 | +1.02(+2.20%) |
Mar 13, 2024 | 46.69 | 47.08 | 46.35 | 46.63 | 1,781,584 | -0.01(-0.02%) |
Mar 12, 2024 | 46.06 | 46.95 | 45.80 | 46.64 | 2,681,304 | +0.57(+1.23%) |
Mar 11, 2024 | 45.03 | 46.33 | 44.98 | 46.07 | 1,464,007 | +0.78(+1.71%) |
Mar 08, 2024 | 45.55 | 45.71 | 45.19 | 45.29 | 1,740,835 | +0.23(+0.51%) |
Mar 07, 2024 | 44.66 | 45.18 | 44.59 | 45.06 | 1,565,908 | +1.08(+2.46%) |
Mar 06, 2024 | 44.74 | 44.77 | 43.77 | 43.98 | 1,982,709 | -0.84(-1.86%) |
Mar 05, 2024 | 44.65 | 45.13 | 44.49 | 44.82 | 1,113,283 | +0.11(+0.24%) |
Mar 04, 2024 | 45.03 | 45.22 | 44.69 | 44.71 | 1,488,798 | -0.05(-0.11%) |
Mar 01, 2024 | 44.99 | 45.40 | 44.67 | 44.76 | 1,401,306 | -0.27(-0.60%) |
Feb 29, 2024 | 45.15 | 45.69 | 44.97 | 45.02 | 4,427,655 | +0.26(+0.58%) |
Feb 28, 2024 | 44.39 | 45.01 | 44.36 | 44.77 | 1,327,554 | +0.36(+0.81%) |
Feb 27, 2024 | 43.84 | 44.49 | 43.67 | 44.41 | 2,152,590 | +0.94(+2.17%) |
Feb 26, 2024 | 43.80 | 43.84 | 43.22 | 43.46 | 3,345,851 | -0.19(-0.43%) |
Feb 23, 2024 | 43.82 | 43.91 | 43.45 | 43.65 | 922,551 | -0.03(-0.07%) |
Feb 22, 2024 | 43.70 | 43.88 | 43.58 | 43.68 | 1,320,122 | +0.19(+0.43%) |
Feb 21, 2024 | 43.58 | 43.87 | 43.27 | 43.49 | 1,386,529 | -0.03(-0.07%) |
Feb 20, 2024 | 43.47 | 44.00 | 43.33 | 43.52 | 1,692,606 | +0.07(+0.16%) |
Feb 16, 2024 | 43.23 | 43.60 | 43.10 | 43.45 | 1,661,854 | +0.40(+0.92%) |
Feb 15, 2024 | 42.57 | 43.10 | 42.37 | 43.06 | 1,595,730 | +0.69(+1.62%) |
Feb 14, 2024 | 42.19 | 42.46 | 41.75 | 42.37 | 1,598,288 | +0.33(+0.78%) |
Feb 13, 2024 | 42.22 | 42.35 | 41.59 | 42.04 | 2,861,937 | -0.37(-0.87%) |
Feb 12, 2024 | 42.47 | 42.74 | 42.36 | 42.41 | 1,767,265 | +0.16(+0.38%) |
Feb 09, 2024 | 42.33 | 42.53 | 41.98 | 42.25 | 1,717,138 | -0.32(-0.75%) |
Feb 08, 2024 | 41.39 | 42.76 | 41.17 | 42.57 | 4,226,678 | +3.18(+8.08%) |
Feb 07, 2024 | 39.71 | 39.77 | 39.24 | 39.39 | 3,101,811 | +1.53(+4.04%) |
Feb 06, 2024 | 38.18 | 38.55 | 37.79 | 37.86 | 2,286,584 | -0.29(-0.75%) |
Feb 05, 2024 | 38.15 | 38.43 | 37.99 | 38.14 | 1,965,320 | -0.17(-0.44%) |
Feb 02, 2024 | 38.72 | 38.89 | 38.23 | 38.31 | 3,034,686 | -0.39(-1.02%) |