Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.27 | 48.27 | 47.26 | 47.33 | 1,920,978 | -1.56(-3.20%) |
Apr 29, 2024 | 48.92 | 49.28 | 48.65 | 48.89 | 1,339,306 | +0.26(+0.53%) |
Apr 26, 2024 | 48.32 | 48.89 | 48.27 | 48.63 | 1,150,600 | +0.42(+0.86%) |
Apr 25, 2024 | 48.15 | 48.42 | 47.54 | 48.22 | 1,483,844 | -0.50(-1.04%) |
Apr 24, 2024 | 49.35 | 49.68 | 48.54 | 48.72 | 1,024,491 | -0.55(-1.13%) |
Apr 23, 2024 | 49.06 | 49.37 | 48.59 | 49.28 | 953,002 | +0.46(+0.93%) |
Apr 22, 2024 | 48.29 | 48.96 | 47.93 | 48.82 | 6,670,594 | +0.96(+2.01%) |
Apr 19, 2024 | 47.09 | 47.93 | 47.08 | 47.86 | 1,569,165 | +0.49(+1.02%) |
Apr 18, 2024 | 47.78 | 47.78 | 46.95 | 47.38 | 1,921,977 | +0.01(+0.02%) |
Apr 17, 2024 | 48.44 | 48.54 | 47.20 | 47.37 | 1,837,026 | -0.92(-1.91%) |
Apr 16, 2024 | 48.66 | 48.90 | 47.79 | 48.29 | 1,187,214 | -0.85(-1.73%) |
Apr 15, 2024 | 49.59 | 49.86 | 48.78 | 49.14 | 920,186 | -0.21(-0.42%) |
Apr 12, 2024 | 50.25 | 50.25 | 49.33 | 49.35 | 1,079,789 | -1.43(-2.81%) |
Apr 11, 2024 | 50.54 | 50.88 | 49.80 | 50.77 | 842,055 | +0.62(+1.24%) |
Apr 10, 2024 | 51.40 | 51.64 | 50.00 | 50.15 | 911,012 | -2.25(-4.29%) |
Apr 09, 2024 | 52.01 | 52.70 | 51.97 | 52.40 | 1,049,331 | +0.40(+0.76%) |
Apr 08, 2024 | 52.08 | 52.73 | 51.90 | 52.00 | 871,437 | +0.34(+0.65%) |
Apr 05, 2024 | 51.34 | 51.79 | 51.18 | 51.66 | 1,877,348 | -0.12(-0.23%) |
Apr 04, 2024 | 52.76 | 53.00 | 51.63 | 51.78 | 1,816,239 | -0.26(-0.49%) |
Apr 03, 2024 | 51.79 | 52.19 | 51.51 | 52.04 | 1,311,362 | -0.16(-0.30%) |
Apr 02, 2024 | 52.15 | 52.55 | 51.60 | 52.20 | 2,135,038 | -0.60(-1.14%) |
Apr 01, 2024 | 53.52 | 53.82 | 52.52 | 52.80 | 1,562,737 | -1.14(-2.11%) |
Mar 28, 2024 | 53.99 | 53.94 | 53.94 | 53.94 | 894,412 | -0.06(-0.11%) |
Mar 27, 2024 | 53.30 | 54.00 | 53.08 | 54.00 | 2,067,049 | +1.02(+1.92%) |
Mar 26, 2024 | 53.11 | 53.55 | 52.84 | 52.98 | 1,391,376 | -0.07(-0.13%) |
Mar 25, 2024 | 53.48 | 54.44 | 52.78 | 53.05 | 2,149,927 | -1.23(-2.26%) |
Mar 22, 2024 | 55.19 | 55.47 | 54.16 | 54.28 | 708,471 | -1.03(-1.86%) |
Mar 21, 2024 | 54.52 | 55.57 | 54.34 | 55.31 | 1,535,000 | +0.90(+1.66%) |
Mar 20, 2024 | 52.06 | 54.51 | 52.06 | 54.41 | 1,052,374 | +2.29(+4.39%) |
Mar 19, 2024 | 51.89 | 52.49 | 51.86 | 52.12 | 973,654 | +0.13(+0.25%) |
Mar 18, 2024 | 52.32 | 52.48 | 51.79 | 51.99 | 1,025,648 | -0.01(-0.02%) |
Mar 15, 2024 | 51.52 | 52.46 | 51.52 | 52.00 | 1,022,615 | +0.47(+0.90%) |
Mar 14, 2024 | 53.27 | 53.34 | 51.39 | 51.54 | 1,198,887 | -1.84(-3.45%) |
Mar 13, 2024 | 52.93 | 53.71 | 52.84 | 53.38 | 806,419 | +0.31(+0.58%) |
Mar 12, 2024 | 53.65 | 53.79 | 52.94 | 53.07 | 1,023,063 | -0.51(-0.94%) |
Mar 11, 2024 | 53.35 | 53.92 | 53.32 | 53.58 | 1,117,967 | -0.39(-0.72%) |
Mar 08, 2024 | 54.37 | 54.97 | 53.86 | 53.96 | 986,989 | -0.23(-0.42%) |
Mar 07, 2024 | 54.07 | 54.38 | 53.89 | 54.19 | 918,100 | +0.50(+0.94%) |
Mar 06, 2024 | 53.87 | 54.09 | 53.31 | 53.68 | 1,140,995 | +0.15(+0.28%) |
Mar 05, 2024 | 53.63 | 53.80 | 53.17 | 53.54 | 1,632,909 | -0.12(-0.22%) |
Mar 04, 2024 | 53.54 | 53.87 | 53.19 | 53.66 | 850,731 | +0.14(+0.26%) |
Mar 01, 2024 | 54.78 | 54.78 | 53.19 | 53.52 | 1,559,129 | -1.06(-1.94%) |
Feb 29, 2024 | 54.75 | 54.95 | 53.94 | 54.58 | 1,588,820 | +0.27(+0.49%) |
Feb 28, 2024 | 53.86 | 54.50 | 53.65 | 54.31 | 806,306 | +0.11(+0.20%) |
Feb 27, 2024 | 53.13 | 54.59 | 52.98 | 54.20 | 1,686,509 | +1.40(+2.64%) |
Feb 26, 2024 | 53.57 | 54.10 | 52.49 | 52.80 | 1,072,313 | -1.00(-1.86%) |
Feb 23, 2024 | 54.05 | 54.46 | 53.73 | 53.80 | 1,061,116 | -0.30(-0.55%) |
Feb 22, 2024 | 53.71 | 54.48 | 53.53 | 54.10 | 4,244,881 | +1.34(+2.54%) |
Feb 21, 2024 | 52.62 | 52.97 | 52.17 | 52.76 | 3,966,745 | +0.12(+0.22%) |
Feb 20, 2024 | 52.99 | 53.24 | 52.02 | 52.64 | 1,112,280 | -0.64(-1.20%) |
Feb 16, 2024 | 53.77 | 53.89 | 52.83 | 53.28 | 764,642 | -0.66(-1.22%) |
Feb 15, 2024 | 52.94 | 54.05 | 52.90 | 53.94 | 1,027,929 | +1.45(+2.75%) |
Feb 14, 2024 | 52.93 | 53.40 | 52.44 | 52.50 | 2,061,399 | +0.24(+0.46%) |
Feb 13, 2024 | 52.17 | 52.60 | 51.61 | 52.25 | 1,720,297 | -1.70(-3.15%) |
Feb 12, 2024 | 52.53 | 54.05 | 52.30 | 53.95 | 1,680,978 | +0.91(+1.72%) |
Feb 09, 2024 | 54.31 | 54.96 | 52.08 | 53.04 | 3,926,455 | -3.87(-6.80%) |
Feb 08, 2024 | 57.04 | 57.07 | 55.90 | 56.91 | 1,654,327 | +0.15(+0.26%) |
Feb 07, 2024 | 57.07 | 57.58 | 56.29 | 56.76 | 1,123,361 | +0.10(+0.17%) |
Feb 06, 2024 | 54.80 | 56.82 | 54.76 | 56.67 | 1,025,443 | +1.65(+3.00%) |
Feb 05, 2024 | 54.69 | 55.25 | 54.42 | 55.02 | 1,485,120 | -0.28(-0.51%) |
Feb 02, 2024 | 55.33 | 55.56 | 54.66 | 55.30 | 1,137,546 | -0.51(-0.92%) |