Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 51.56 | 52.55 | 51.11 | 52.13 | 6,362,773 | +0.30(+0.58%) |
Apr 19, 2024 | 51.53 | 52.44 | 51.42 | 51.83 | 5,075,408 | +0.40(+0.78%) |
Apr 18, 2024 | 51.94 | 52.15 | 51.23 | 51.43 | 5,168,128 | -0.24(-0.46%) |
Apr 17, 2024 | 52.04 | 52.65 | 51.44 | 51.67 | 6,183,091 | -0.51(-0.98%) |
Apr 16, 2024 | 52.37 | 52.70 | 51.55 | 52.18 | 6,991,257 | -0.50(-0.95%) |
Apr 15, 2024 | 53.66 | 54.04 | 52.49 | 52.68 | 7,848,878 | -0.74(-1.39%) |
Apr 12, 2024 | 54.47 | 55.09 | 53.26 | 53.42 | 9,808,668 | -0.48(-0.89%) |
Apr 11, 2024 | 54.49 | 54.93 | 53.27 | 53.90 | 7,529,009 | -0.61(-1.12%) |
Apr 10, 2024 | 54.01 | 54.55 | 53.54 | 54.51 | 7,980,443 | +0.37(+0.68%) |
Apr 09, 2024 | 53.57 | 54.21 | 53.25 | 54.14 | 7,886,004 | +0.71(+1.33%) |
Apr 08, 2024 | 53.49 | 53.80 | 52.96 | 53.43 | 7,179,702 | +0.16(+0.30%) |
Apr 05, 2024 | 52.78 | 53.58 | 52.33 | 53.27 | 7,669,299 | +0.73(+1.39%) |
Apr 04, 2024 | 52.95 | 53.12 | 52.30 | 52.54 | 7,698,799 | -0.23(-0.44%) |
Apr 03, 2024 | 51.85 | 52.83 | 51.85 | 52.77 | 8,997,356 | +1.15(+2.23%) |
Apr 02, 2024 | 51.26 | 51.65 | 50.87 | 51.62 | 7,092,873 | +0.67(+1.32%) |
Apr 01, 2024 | 50.92 | 51.20 | 50.32 | 50.95 | 8,015,460 | +0.77(+1.53%) |
Mar 28, 2024 | 49.97 | 50.29 | 49.72 | 50.18 | 9,259,397 | +0.72(+1.46%) |
Mar 27, 2024 | 48.54 | 49.47 | 48.48 | 49.46 | 5,579,276 | +0.67(+1.37%) |
Mar 26, 2024 | 49.17 | 49.33 | 48.77 | 48.79 | 5,830,437 | -0.26(-0.53%) |
Mar 25, 2024 | 48.68 | 49.24 | 48.56 | 49.05 | 6,089,959 | +0.68(+1.41%) |
Mar 22, 2024 | 48.59 | 48.83 | 48.30 | 48.37 | 4,640,157 | -0.16(-0.33%) |
Mar 21, 2024 | 48.63 | 48.65 | 48.20 | 48.53 | 6,671,281 | -0.08(-0.16%) |
Mar 20, 2024 | 48.08 | 48.85 | 48.00 | 48.61 | 6,248,150 | +0.18(+0.37%) |
Mar 19, 2024 | 47.45 | 48.53 | 47.34 | 48.43 | 8,603,739 | +0.96(+2.02%) |
Mar 18, 2024 | 47.67 | 48.02 | 47.26 | 47.47 | 6,689,641 | -0.15(-0.31%) |
Mar 15, 2024 | 47.51 | 48.29 | 47.47 | 47.62 | 16,340,751 | -0.24(-0.50%) |
Mar 14, 2024 | 47.31 | 47.87 | 47.24 | 47.86 | 9,066,396 | +0.89(+1.89%) |
Mar 13, 2024 | 46.58 | 47.35 | 46.58 | 46.97 | 8,925,463 | +0.82(+1.78%) |
Mar 12, 2024 | 46.27 | 46.55 | 46.07 | 46.15 | 7,000,710 | -0.09(-0.19%) |
Mar 11, 2024 | 45.70 | 46.31 | 45.28 | 46.24 | 7,642,216 | +0.51(+1.10%) |
Mar 08, 2024 | 45.60 | 45.94 | 45.37 | 45.73 | 6,854,464 | +0.27(+0.59%) |
Mar 07, 2024 | 45.03 | 45.85 | 44.98 | 45.46 | 7,836,876 | +0.44(+0.97%) |
Mar 06, 2024 | 45.15 | 45.18 | 44.48 | 45.03 | 8,437,095 | +0.37(+0.82%) |
Mar 05, 2024 | 44.19 | 44.99 | 43.92 | 44.66 | 9,650,480 | +0.70(+1.60%) |
Mar 04, 2024 | 44.12 | 44.30 | 43.83 | 43.96 | 7,380,114 | -0.02(-0.05%) |
Mar 01, 2024 | 44.04 | 44.37 | 43.67 | 43.98 | 12,145,925 | +0.33(+0.75%) |
Feb 29, 2024 | 43.78 | 44.03 | 43.43 | 43.65 | 8,048,691 | +0.03(+0.07%) |
Feb 28, 2024 | 43.69 | 44.50 | 43.32 | 43.62 | 11,460,228 | -0.29(-0.65%) |
Feb 27, 2024 | 43.72 | 44.22 | 43.54 | 43.91 | 7,533,001 | +0.49(+1.12%) |
Feb 26, 2024 | 43.32 | 43.94 | 43.08 | 43.42 | 8,237,749 | -0.05(-0.11%) |
Feb 23, 2024 | 43.11 | 43.71 | 42.73 | 43.47 | 7,095,520 | -0.09(-0.20%) |
Feb 22, 2024 | 43.28 | 43.85 | 42.92 | 43.56 | 10,986,709 | -0.14(-0.32%) |
Feb 21, 2024 | 43.31 | 44.22 | 43.24 | 43.70 | 7,590,422 | +0.69(+1.61%) |
Feb 20, 2024 | 42.98 | 43.42 | 42.73 | 43.01 | 6,436,623 | -0.05(-0.12%) |
Feb 16, 2024 | 42.79 | 43.32 | 42.56 | 43.06 | 6,234,141 | +0.27(+0.63%) |
Feb 15, 2024 | 41.47 | 42.91 | 41.47 | 42.79 | 8,927,553 | +1.34(+3.23%) |
Feb 14, 2024 | 41.66 | 42.10 | 41.26 | 41.45 | 6,768,224 | -0.06(-0.14%) |
Feb 13, 2024 | 41.69 | 41.88 | 41.03 | 41.51 | 6,571,950 | -0.34(-0.81%) |
Feb 12, 2024 | 41.40 | 42.19 | 41.37 | 41.85 | 8,043,867 | +0.64(+1.56%) |
Feb 09, 2024 | 42.00 | 42.18 | 40.97 | 41.20 | 7,532,074 | -0.81(-1.93%) |
Feb 08, 2024 | 40.95 | 42.09 | 40.93 | 42.02 | 11,191,239 | +1.09(+2.66%) |
Feb 07, 2024 | 40.79 | 41.09 | 40.31 | 40.93 | 6,822,915 | +0.23(+0.56%) |
Feb 06, 2024 | 40.55 | 41.11 | 40.36 | 40.70 | 6,928,321 | +0.39(+0.96%) |
Feb 05, 2024 | 40.69 | 40.76 | 40.09 | 40.31 | 7,518,605 | -0.60(-1.48%) |
Feb 02, 2024 | 41.34 | 41.43 | 40.83 | 40.92 | 7,016,420 | -0.50(-1.20%) |