Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 46.92 | 47.09 | 45.98 | 46.01 | 7,964,428 | -0.55(-1.18%) |
Apr 22, 2024 | 45.98 | 47.32 | 45.98 | 46.56 | 7,881,892 | +1.10(+2.42%) |
Apr 19, 2024 | 46.30 | 46.85 | 45.40 | 45.46 | 7,998,636 | -0.42(-0.92%) |
Apr 18, 2024 | 48.09 | 48.21 | 45.44 | 45.88 | 21,516,384 | -4.35(-8.66%) |
Apr 17, 2024 | 50.56 | 50.80 | 49.85 | 50.23 | 9,077,665 | -0.28(-0.55%) |
Apr 16, 2024 | 49.77 | 50.77 | 49.51 | 50.51 | 4,492,447 | +0.26(+0.52%) |
Apr 15, 2024 | 50.80 | 51.34 | 50.09 | 50.25 | 5,165,529 | -0.18(-0.36%) |
Apr 12, 2024 | 51.09 | 51.24 | 50.16 | 50.43 | 2,881,770 | -1.18(-2.29%) |
Apr 11, 2024 | 51.62 | 51.93 | 51.04 | 51.61 | 2,586,774 | -0.25(-0.48%) |
Apr 10, 2024 | 51.93 | 52.23 | 51.56 | 51.86 | 2,345,524 | -0.59(-1.12%) |
Apr 09, 2024 | 52.17 | 52.49 | 51.76 | 52.45 | 2,316,529 | +0.01(+0.02%) |
Apr 08, 2024 | 53.59 | 53.65 | 52.26 | 52.44 | 2,753,618 | -0.74(-1.39%) |
Apr 05, 2024 | 52.70 | 53.40 | 52.40 | 53.18 | 2,163,704 | +0.59(+1.12%) |
Apr 04, 2024 | 54.29 | 54.54 | 52.48 | 52.59 | 3,386,321 | -1.37(-2.54%) |
Apr 03, 2024 | 52.55 | 54.12 | 52.55 | 53.96 | 3,187,424 | +1.05(+1.98%) |
Apr 02, 2024 | 52.96 | 53.00 | 52.22 | 52.91 | 2,197,532 | -0.27(-0.51%) |
Apr 01, 2024 | 52.35 | 54.09 | 52.20 | 53.18 | 4,666,994 | +1.48(+2.86%) |
Mar 28, 2024 | 51.87 | 51.79 | 51.77 | 51.70 | 4,729,332 | +0.22(+0.43%) |
Mar 27, 2024 | 51.15 | 51.50 | 50.94 | 51.48 | 2,288,866 | +0.63(+1.24%) |
Mar 26, 2024 | 51.15 | 51.41 | 50.66 | 50.85 | 2,685,950 | +0.53(+1.05%) |
Mar 25, 2024 | 50.27 | 50.52 | 50.02 | 50.32 | 2,186,563 | +0.22(+0.44%) |
Mar 22, 2024 | 50.11 | 50.40 | 49.79 | 50.10 | 2,684,665 | -0.25(-0.50%) |
Mar 21, 2024 | 50.76 | 51.46 | 50.30 | 50.35 | 2,892,695 | -0.22(-0.44%) |
Mar 20, 2024 | 50.51 | 50.95 | 50.16 | 50.57 | 3,702,342 | -0.21(-0.41%) |
Mar 19, 2024 | 50.66 | 51.07 | 50.49 | 50.78 | 3,668,811 | +0.17(+0.34%) |
Mar 18, 2024 | 50.85 | 51.21 | 50.44 | 50.61 | 4,174,642 | -0.42(-0.82%) |
Mar 15, 2024 | 52.14 | 52.66 | 50.88 | 51.03 | 5,718,349 | -1.33(-2.54%) |
Mar 14, 2024 | 53.08 | 53.52 | 51.64 | 52.36 | 4,323,739 | -0.99(-1.86%) |
Mar 13, 2024 | 52.97 | 53.79 | 52.73 | 53.35 | 3,831,372 | +0.40(+0.76%) |
Mar 12, 2024 | 52.77 | 53.34 | 52.60 | 52.95 | 2,965,323 | +0.34(+0.65%) |
Mar 11, 2024 | 51.63 | 52.91 | 51.51 | 52.61 | 3,512,148 | +1.10(+2.14%) |
Mar 08, 2024 | 51.40 | 51.90 | 51.34 | 51.51 | 3,168,162 | +0.02(+0.04%) |
Mar 07, 2024 | 50.67 | 51.59 | 50.59 | 51.49 | 3,153,497 | +0.91(+1.80%) |
Mar 06, 2024 | 51.44 | 51.49 | 50.44 | 50.58 | 3,376,947 | -0.33(-0.65%) |
Mar 05, 2024 | 50.28 | 51.50 | 49.98 | 50.91 | 4,231,159 | +0.21(+0.41%) |
Mar 04, 2024 | 51.33 | 51.33 | 50.05 | 50.70 | 4,398,737 | -0.58(-1.13%) |
Mar 01, 2024 | 53.40 | 53.48 | 50.71 | 51.28 | 10,350,125 | -3.24(-5.94%) |
Feb 29, 2024 | 53.74 | 54.79 | 53.43 | 54.52 | 5,979,462 | +0.90(+1.68%) |
Feb 28, 2024 | 52.95 | 53.91 | 52.80 | 53.62 | 3,621,828 | +0.22(+0.41%) |
Feb 27, 2024 | 54.26 | 54.31 | 53.13 | 53.40 | 3,463,012 | -0.53(-0.98%) |
Feb 26, 2024 | 54.75 | 54.91 | 53.82 | 53.93 | 3,007,143 | -0.82(-1.50%) |
Feb 23, 2024 | 53.79 | 55.01 | 53.71 | 54.75 | 3,320,851 | +1.10(+2.05%) |
Feb 22, 2024 | 54.31 | 54.38 | 53.55 | 53.65 | 2,512,809 | +0.16(+0.30%) |
Feb 21, 2024 | 52.93 | 53.71 | 52.63 | 53.49 | 4,060,918 | +0.43(+0.81%) |
Feb 20, 2024 | 55.00 | 55.05 | 52.62 | 53.06 | 5,232,204 | -2.19(-3.96%) |
Feb 16, 2024 | 54.90 | 55.66 | 54.68 | 55.25 | 4,400,525 | +0.28(+0.51%) |
Feb 15, 2024 | 54.48 | 55.14 | 54.34 | 54.97 | 3,753,047 | +0.49(+0.90%) |
Feb 14, 2024 | 54.05 | 54.79 | 54.00 | 54.48 | 4,442,154 | +0.62(+1.15%) |
Feb 13, 2024 | 53.62 | 54.34 | 53.25 | 53.86 | 4,480,543 | -0.60(-1.10%) |
Feb 12, 2024 | 53.44 | 54.49 | 53.44 | 54.46 | 4,271,654 | +0.84(+1.57%) |
Feb 09, 2024 | 53.79 | 53.85 | 53.09 | 53.62 | 3,364,890 | +0.01(+0.02%) |
Feb 08, 2024 | 53.50 | 54.30 | 53.30 | 53.61 | 6,140,575 | +0.86(+1.63%) |
Feb 07, 2024 | 52.40 | 53.39 | 52.27 | 52.75 | 6,730,197 | +0.58(+1.11%) |
Feb 06, 2024 | 51.44 | 52.37 | 51.23 | 52.17 | 5,013,903 | +1.06(+2.07%) |
Feb 05, 2024 | 49.99 | 51.38 | 49.82 | 51.11 | 5,923,463 | +0.83(+1.65%) |
Feb 02, 2024 | 50.19 | 50.59 | 49.65 | 50.28 | 3,897,420 | -0.37(-0.73%) |