Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 48.25 | 49.48 | 48.25 | 49.23 | 2,438,344 | +1.08(+2.24%) |
Apr 22, 2024 | 48.56 | 48.63 | 47.82 | 48.15 | 2,409,331 | +0.01(+0.02%) |
Apr 19, 2024 | 47.87 | 48.56 | 47.83 | 48.14 | 2,447,020 | +0.26(+0.54%) |
Apr 18, 2024 | 48.59 | 48.79 | 47.44 | 47.88 | 4,820,932 | -0.65(-1.34%) |
Apr 17, 2024 | 46.01 | 49.36 | 45.79 | 48.53 | 11,672,710 | -2.25(-4.43%) |
Apr 16, 2024 | 50.68 | 51.20 | 50.28 | 50.78 | 2,085,635 | +0.03(+0.06%) |
Apr 15, 2024 | 51.24 | 51.38 | 50.43 | 50.75 | 1,091,941 | -0.25(-0.49%) |
Apr 12, 2024 | 51.64 | 51.84 | 50.64 | 51.00 | 1,441,067 | -1.00(-1.92%) |
Apr 11, 2024 | 51.74 | 52.27 | 51.70 | 52.00 | 1,151,623 | +0.46(+0.89%) |
Apr 10, 2024 | 52.46 | 52.56 | 51.17 | 51.54 | 2,254,157 | -2.11(-3.93%) |
Apr 09, 2024 | 53.28 | 54.00 | 53.28 | 53.65 | 1,362,904 | +0.51(+0.96%) |
Apr 08, 2024 | 53.41 | 53.75 | 53.10 | 53.14 | 1,053,793 | -0.03(-0.06%) |
Apr 05, 2024 | 53.03 | 53.57 | 52.85 | 53.17 | 1,266,489 | -0.18(-0.34%) |
Apr 04, 2024 | 54.44 | 54.67 | 53.11 | 53.35 | 1,120,475 | -0.98(-1.80%) |
Apr 03, 2024 | 53.39 | 54.54 | 53.26 | 54.33 | 1,595,345 | +0.95(+1.78%) |
Apr 02, 2024 | 54.11 | 54.52 | 53.18 | 53.38 | 1,365,926 | -1.40(-2.56%) |
Apr 01, 2024 | 54.88 | 55.16 | 54.41 | 54.78 | 1,442,445 | -0.24(-0.44%) |
Mar 28, 2024 | 54.44 | 55.05 | 55.05 | 55.02 | 2,747,772 | +1.42(+2.65%) |
Mar 27, 2024 | 53.04 | 53.80 | 52.59 | 53.60 | 2,307,065 | +0.87(+1.65%) |
Mar 26, 2024 | 52.42 | 52.84 | 52.37 | 52.73 | 1,709,107 | +0.62(+1.19%) |
Mar 25, 2024 | 52.45 | 52.56 | 51.47 | 52.11 | 2,465,812 | -0.47(-0.89%) |
Mar 22, 2024 | 53.75 | 53.91 | 52.23 | 52.58 | 2,076,277 | -0.90(-1.68%) |
Mar 21, 2024 | 53.59 | 54.25 | 53.32 | 53.48 | 1,450,906 | +0.03(+0.06%) |
Mar 20, 2024 | 52.11 | 53.57 | 51.96 | 53.45 | 1,942,710 | +1.37(+2.63%) |
Mar 19, 2024 | 51.90 | 52.86 | 51.78 | 52.08 | 4,127,082 | -0.54(-1.03%) |
Mar 18, 2024 | 54.27 | 54.47 | 52.43 | 52.62 | 2,685,571 | -1.52(-2.81%) |
Mar 15, 2024 | 54.30 | 55.00 | 54.11 | 54.14 | 2,290,238 | -0.50(-0.92%) |
Mar 14, 2024 | 56.00 | 56.13 | 54.28 | 54.64 | 1,593,690 | -1.49(-2.65%) |
Mar 13, 2024 | 56.58 | 57.15 | 55.98 | 56.13 | 1,385,760 | -0.61(-1.08%) |
Mar 12, 2024 | 56.49 | 57.02 | 56.38 | 56.74 | 966,319 | +0.07(+0.12%) |
Mar 11, 2024 | 56.36 | 57.03 | 56.08 | 56.67 | 1,393,607 | +0.24(+0.43%) |
Mar 08, 2024 | 56.92 | 57.42 | 56.33 | 56.43 | 1,710,627 | +0.04(+0.07%) |
Mar 07, 2024 | 55.48 | 56.65 | 55.31 | 56.39 | 1,552,420 | +1.28(+2.32%) |
Mar 06, 2024 | 55.59 | 56.06 | 54.79 | 55.11 | 2,181,926 | -0.28(-0.50%) |
Mar 05, 2024 | 54.35 | 56.00 | 53.89 | 55.39 | 2,355,677 | +0.78(+1.42%) |
Mar 04, 2024 | 55.19 | 55.52 | 54.56 | 54.61 | 1,542,599 | -0.43(-0.78%) |
Mar 01, 2024 | 56.07 | 56.31 | 54.78 | 55.04 | 2,132,743 | -1.14(-2.02%) |
Feb 29, 2024 | 55.97 | 56.56 | 55.71 | 56.18 | 2,455,454 | +0.45(+0.81%) |
Feb 28, 2024 | 57.03 | 57.03 | 55.67 | 55.73 | 2,140,430 | -1.57(-2.73%) |
Feb 27, 2024 | 57.22 | 57.52 | 55.85 | 57.29 | 2,682,922 | -0.36(-0.62%) |
Feb 26, 2024 | 57.86 | 58.12 | 57.24 | 57.65 | 1,549,934 | -0.40(-0.69%) |
Feb 23, 2024 | 58.12 | 58.31 | 57.50 | 58.05 | 1,606,250 | +0.26(+0.45%) |
Feb 22, 2024 | 57.50 | 57.97 | 57.33 | 57.79 | 1,339,269 | +0.29(+0.50%) |
Feb 21, 2024 | 56.74 | 57.66 | 56.44 | 57.50 | 1,490,291 | +0.87(+1.53%) |
Feb 20, 2024 | 56.27 | 56.69 | 55.06 | 56.64 | 2,010,413 | -0.02(-0.04%) |
Feb 16, 2024 | 57.64 | 57.75 | 56.27 | 56.66 | 2,556,665 | -1.37(-2.35%) |
Feb 15, 2024 | 59.16 | 59.43 | 57.50 | 58.02 | 2,147,386 | -0.92(-1.56%) |
Feb 14, 2024 | 59.59 | 59.79 | 58.41 | 58.94 | 2,762,335 | -0.21(-0.35%) |
Feb 13, 2024 | 58.95 | 59.42 | 58.09 | 59.15 | 1,373,678 | -0.91(-1.51%) |
Feb 12, 2024 | 59.61 | 60.22 | 59.31 | 60.06 | 1,731,530 | +0.44(+0.74%) |
Feb 09, 2024 | 59.80 | 59.85 | 58.79 | 59.62 | 1,372,362 | -0.14(-0.23%) |
Feb 08, 2024 | 59.90 | 60.12 | 58.19 | 59.76 | 1,997,247 | -0.38(-0.63%) |
Feb 07, 2024 | 60.15 | 60.81 | 59.85 | 60.14 | 2,033,446 | +0.18(+0.30%) |
Feb 06, 2024 | 59.34 | 60.37 | 59.18 | 59.96 | 2,083,908 | +0.73(+1.23%) |
Feb 05, 2024 | 58.83 | 59.50 | 58.62 | 59.23 | 1,662,517 | +0.03(+0.05%) |
Feb 02, 2024 | 57.67 | 59.61 | 57.18 | 59.20 | 2,630,306 | +1.51(+2.61%) |