Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 45.84 | 46.42 | 45.73 | 46.13 | 797,022 | +0.57(+1.25%) |
Apr 25, 2024 | 44.50 | 45.59 | 43.98 | 45.56 | 884,984 | +0.16(+0.35%) |
Apr 24, 2024 | 46.39 | 46.90 | 45.05 | 45.40 | 875,168 | -0.96(-2.07%) |
Apr 23, 2024 | 45.22 | 46.43 | 44.96 | 46.36 | 1,188,723 | +1.36(+3.02%) |
Apr 22, 2024 | 45.29 | 45.40 | 44.59 | 45.00 | 794,540 | +0.28(+0.63%) |
Apr 19, 2024 | 45.47 | 45.62 | 44.21 | 44.72 | 1,524,065 | -0.57(-1.26%) |
Apr 18, 2024 | 46.15 | 46.55 | 45.17 | 45.29 | 1,051,313 | -0.35(-0.77%) |
Apr 17, 2024 | 46.84 | 46.84 | 45.14 | 45.64 | 783,467 | -0.56(-1.21%) |
Apr 16, 2024 | 46.26 | 46.45 | 45.58 | 46.20 | 1,777,155 | -0.06(-0.13%) |
Apr 15, 2024 | 47.83 | 47.90 | 46.16 | 46.26 | 1,038,565 | -1.03(-2.18%) |
Apr 12, 2024 | 47.50 | 47.92 | 47.04 | 47.29 | 1,121,721 | -0.64(-1.34%) |
Apr 11, 2024 | 48.21 | 48.55 | 47.91 | 47.93 | 936,037 | -0.02(-0.04%) |
Apr 10, 2024 | 48.19 | 49.04 | 47.57 | 47.95 | 1,811,687 | -1.88(-3.77%) |
Apr 09, 2024 | 50.28 | 50.38 | 48.92 | 49.83 | 1,093,411 | -0.34(-0.68%) |
Apr 08, 2024 | 50.49 | 50.64 | 49.98 | 50.17 | 1,409,836 | +0.41(+0.82%) |
Apr 05, 2024 | 49.37 | 50.21 | 49.04 | 49.76 | 1,344,582 | +0.66(+1.34%) |
Apr 04, 2024 | 49.66 | 50.36 | 48.67 | 49.10 | 1,468,177 | +0.00(+0.00%) |
Apr 03, 2024 | 48.36 | 49.45 | 48.20 | 49.10 | 1,186,117 | +0.74(+1.53%) |
Apr 02, 2024 | 48.39 | 48.53 | 47.59 | 48.36 | 1,772,649 | -0.79(-1.61%) |
Apr 01, 2024 | 50.35 | 50.35 | 48.85 | 49.15 | 1,646,828 | -1.07(-2.13%) |
Mar 28, 2024 | 50.31 | 50.10 | 50.09 | 50.22 | 1,085,262 | +0.39(+0.78%) |
Mar 27, 2024 | 49.84 | 50.11 | 49.45 | 49.83 | 958,508 | +0.27(+0.54%) |
Mar 26, 2024 | 49.48 | 50.06 | 49.41 | 49.56 | 925,943 | +0.01(+0.02%) |
Mar 25, 2024 | 49.52 | 50.05 | 49.46 | 49.55 | 604,207 | +0.07(+0.14%) |
Mar 22, 2024 | 50.00 | 50.09 | 49.37 | 49.48 | 1,095,003 | -0.62(-1.24%) |
Mar 21, 2024 | 50.00 | 50.55 | 49.72 | 50.10 | 1,609,536 | +0.60(+1.21%) |
Mar 20, 2024 | 48.52 | 49.54 | 48.49 | 49.50 | 843,437 | +1.07(+2.21%) |
Mar 19, 2024 | 47.55 | 48.47 | 47.48 | 48.43 | 932,370 | +0.78(+1.64%) |
Mar 18, 2024 | 47.89 | 48.22 | 47.49 | 47.65 | 834,138 | +0.12(+0.25%) |
Mar 15, 2024 | 47.58 | 48.19 | 47.28 | 47.53 | 2,044,523 | -0.37(-0.77%) |
Mar 14, 2024 | 48.12 | 48.61 | 47.40 | 47.90 | 738,004 | -0.39(-0.81%) |
Mar 13, 2024 | 48.16 | 48.86 | 48.02 | 48.29 | 1,191,268 | +0.04(+0.08%) |
Mar 12, 2024 | 47.96 | 48.26 | 47.39 | 48.25 | 1,585,068 | +0.50(+1.05%) |
Mar 11, 2024 | 48.40 | 48.40 | 47.49 | 47.75 | 1,773,308 | -1.15(-2.35%) |
Mar 08, 2024 | 49.75 | 50.20 | 48.70 | 48.90 | 2,363,095 | -0.45(-0.91%) |
Mar 07, 2024 | 49.69 | 50.23 | 49.33 | 49.35 | 2,018,069 | -0.03(-0.06%) |
Mar 06, 2024 | 48.92 | 49.41 | 48.57 | 49.38 | 1,359,339 | +1.22(+2.53%) |
Mar 05, 2024 | 48.68 | 49.19 | 47.97 | 48.16 | 1,366,304 | -0.71(-1.45%) |
Mar 04, 2024 | 49.00 | 49.59 | 48.85 | 48.87 | 1,150,637 | -0.08(-0.16%) |
Mar 01, 2024 | 48.28 | 49.24 | 47.78 | 48.95 | 2,678,560 | +0.84(+1.75%) |
Feb 29, 2024 | 47.35 | 48.20 | 47.20 | 48.11 | 1,500,363 | +0.76(+1.61%) |
Feb 28, 2024 | 47.82 | 48.12 | 47.23 | 47.35 | 913,128 | -0.58(-1.21%) |
Feb 27, 2024 | 47.75 | 48.72 | 47.59 | 47.93 | 2,445,653 | +0.54(+1.14%) |
Feb 26, 2024 | 46.87 | 47.72 | 46.79 | 47.39 | 1,813,348 | +0.50(+1.07%) |
Feb 23, 2024 | 46.50 | 47.20 | 46.12 | 46.89 | 1,909,835 | +0.40(+0.86%) |
Feb 22, 2024 | 45.85 | 46.49 | 45.59 | 46.49 | 2,173,932 | +1.22(+2.69%) |
Feb 21, 2024 | 44.67 | 45.37 | 44.42 | 45.27 | 1,127,296 | +0.69(+1.55%) |
Feb 20, 2024 | 44.40 | 44.85 | 43.91 | 44.58 | 1,833,001 | -0.41(-0.91%) |
Feb 16, 2024 | 44.83 | 45.66 | 44.63 | 44.99 | 1,638,209 | -0.11(-0.24%) |
Feb 15, 2024 | 45.38 | 45.50 | 44.57 | 45.10 | 1,687,790 | +0.09(+0.20%) |
Feb 14, 2024 | 45.16 | 45.16 | 43.97 | 45.01 | 1,921,042 | +0.52(+1.17%) |
Feb 13, 2024 | 43.90 | 44.94 | 42.59 | 44.49 | 1,954,179 | -0.75(-1.66%) |
Feb 12, 2024 | 45.25 | 45.66 | 44.86 | 45.24 | 2,314,506 | -0.01(-0.02%) |
Feb 09, 2024 | 46.00 | 46.00 | 45.20 | 45.25 | 1,749,441 | -0.72(-1.57%) |
Feb 08, 2024 | 45.77 | 46.42 | 45.15 | 45.97 | 2,806,497 | +0.62(+1.37%) |
Feb 07, 2024 | 43.00 | 45.83 | 42.16 | 45.35 | 5,777,379 | +5.75(+14.52%) |
Feb 06, 2024 | 39.50 | 39.82 | 39.24 | 39.60 | 2,610,698 | +0.05(+0.13%) |
Feb 05, 2024 | 39.99 | 40.18 | 38.87 | 39.55 | 1,674,790 | -1.10(-2.71%) |
Feb 02, 2024 | 39.23 | 40.66 | 38.85 | 40.65 | 2,349,659 | +0.66(+1.65%) |