Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 47.76 | 48.01 | 47.37 | 47.57 | 1,600,468 | +0.34(+0.72%) |
Apr 17, 2024 | 48.02 | 48.05 | 47.18 | 47.23 | 2,370,139 | +0.02(+0.04%) |
Apr 16, 2024 | 47.24 | 47.38 | 46.80 | 47.21 | 1,705,563 | -0.29(-0.61%) |
Apr 15, 2024 | 49.16 | 49.56 | 47.25 | 47.50 | 1,823,181 | -0.49(-1.02%) |
Apr 12, 2024 | 48.76 | 49.09 | 47.79 | 47.99 | 2,841,074 | -1.15(-2.34%) |
Apr 11, 2024 | 49.01 | 49.55 | 48.93 | 49.14 | 1,275,772 | +0.04(+0.08%) |
Apr 10, 2024 | 48.59 | 49.20 | 48.44 | 49.10 | 1,359,074 | -0.05(-0.10%) |
Apr 09, 2024 | 49.20 | 49.39 | 49.08 | 49.15 | 1,479,270 | -0.10(-0.20%) |
Apr 08, 2024 | 49.18 | 49.26 | 48.98 | 49.25 | 1,598,964 | +0.35(+0.72%) |
Apr 05, 2024 | 48.56 | 49.11 | 48.53 | 48.90 | 1,213,619 | +0.06(+0.12%) |
Apr 04, 2024 | 49.30 | 49.51 | 48.78 | 48.84 | 3,393,064 | -0.06(-0.12%) |
Apr 03, 2024 | 49.18 | 49.41 | 48.78 | 48.90 | 2,640,926 | -0.37(-0.75%) |
Apr 02, 2024 | 49.04 | 49.42 | 48.64 | 49.27 | 2,180,359 | -0.07(-0.14%) |
Apr 01, 2024 | 49.25 | 49.40 | 48.89 | 49.34 | 2,278,233 | -0.11(-0.22%) |
Mar 28, 2024 | 48.88 | 49.51 | 49.38 | 49.45 | 1,978,346 | +0.25(+0.51%) |
Mar 27, 2024 | 49.28 | 49.50 | 48.47 | 49.20 | 3,783,854 | -0.14(-0.28%) |
Mar 26, 2024 | 49.06 | 49.67 | 48.82 | 49.34 | 3,521,790 | +0.65(+1.33%) |
Mar 25, 2024 | 48.68 | 49.06 | 48.47 | 48.69 | 1,958,813 | +0.47(+0.97%) |
Mar 22, 2024 | 48.94 | 48.94 | 48.20 | 48.22 | 1,739,529 | -0.61(-1.25%) |
Mar 21, 2024 | 49.54 | 49.64 | 48.52 | 48.83 | 1,512,133 | -0.61(-1.23%) |
Mar 20, 2024 | 48.87 | 49.66 | 48.76 | 49.44 | 1,460,747 | +0.39(+0.80%) |
Mar 19, 2024 | 48.46 | 49.20 | 48.42 | 49.05 | 1,844,119 | +0.66(+1.36%) |
Mar 18, 2024 | 48.24 | 48.47 | 47.84 | 48.39 | 1,789,864 | -0.21(-0.43%) |
Mar 15, 2024 | 48.30 | 48.96 | 48.27 | 48.60 | 6,170,395 | +0.67(+1.40%) |
Mar 14, 2024 | 47.24 | 47.97 | 47.13 | 47.93 | 2,266,644 | +1.03(+2.20%) |
Mar 13, 2024 | 46.97 | 47.36 | 46.62 | 46.90 | 1,771,148 | -0.01(-0.02%) |
Mar 12, 2024 | 46.33 | 47.23 | 46.07 | 46.91 | 2,665,598 | +0.57(+1.23%) |
Mar 11, 2024 | 45.30 | 46.60 | 45.25 | 46.34 | 1,455,431 | +0.78(+1.71%) |
Mar 08, 2024 | 45.82 | 45.98 | 45.46 | 45.56 | 1,730,638 | +0.23(+0.51%) |
Mar 07, 2024 | 44.92 | 45.45 | 44.85 | 45.33 | 1,556,736 | +1.09(+2.46%) |
Mar 06, 2024 | 45.00 | 45.03 | 44.03 | 44.24 | 1,971,095 | -0.84(-1.86%) |
Mar 05, 2024 | 44.91 | 45.40 | 44.75 | 45.08 | 1,106,762 | +0.11(+0.24%) |
Mar 04, 2024 | 45.30 | 45.49 | 44.95 | 44.97 | 1,480,077 | -0.05(-0.11%) |
Mar 01, 2024 | 45.26 | 45.67 | 44.94 | 45.02 | 1,393,098 | -0.27(-0.60%) |
Feb 29, 2024 | 45.42 | 45.96 | 45.23 | 45.29 | 4,401,719 | +0.26(+0.58%) |
Feb 28, 2024 | 44.65 | 45.28 | 44.62 | 45.03 | 1,319,778 | +0.36(+0.81%) |
Feb 27, 2024 | 44.10 | 44.76 | 43.93 | 44.67 | 2,139,981 | +0.95(+2.17%) |
Feb 26, 2024 | 44.06 | 44.10 | 43.47 | 43.72 | 3,326,252 | -0.19(-0.43%) |
Feb 23, 2024 | 44.08 | 44.17 | 43.71 | 43.91 | 917,147 | -0.03(-0.07%) |
Feb 22, 2024 | 43.96 | 44.13 | 43.84 | 43.94 | 1,312,389 | +0.19(+0.43%) |
Feb 21, 2024 | 43.84 | 44.13 | 43.52 | 43.75 | 1,378,407 | -0.03(-0.07%) |
Feb 20, 2024 | 43.73 | 44.26 | 43.59 | 43.78 | 1,682,691 | +0.07(+0.16%) |
Feb 16, 2024 | 43.48 | 43.86 | 43.35 | 43.71 | 1,652,119 | +0.40(+0.92%) |
Feb 15, 2024 | 42.82 | 43.35 | 42.62 | 43.31 | 1,586,383 | +0.69(+1.62%) |
Feb 14, 2024 | 42.44 | 42.72 | 41.99 | 42.62 | 1,588,926 | +0.33(+0.78%) |
Feb 13, 2024 | 42.47 | 42.60 | 41.83 | 42.29 | 2,845,172 | -0.37(-0.87%) |
Feb 12, 2024 | 42.72 | 42.99 | 42.61 | 42.66 | 1,756,913 | +0.16(+0.38%) |
Feb 09, 2024 | 42.58 | 42.78 | 42.23 | 42.50 | 1,707,080 | -0.32(-0.75%) |
Feb 08, 2024 | 41.63 | 43.01 | 41.41 | 42.82 | 4,201,919 | +3.20(+8.08%) |
Feb 07, 2024 | 39.95 | 40.00 | 39.47 | 39.62 | 3,083,641 | +1.54(+4.04%) |
Feb 06, 2024 | 38.41 | 38.77 | 38.01 | 38.08 | 2,273,189 | -0.29(-0.75%) |
Feb 05, 2024 | 38.38 | 38.65 | 38.22 | 38.37 | 1,953,808 | -0.17(-0.44%) |
Feb 02, 2024 | 38.95 | 39.12 | 38.46 | 38.54 | 3,016,909 | -0.40(-1.02%) |