Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 44.10 | 44.37 | 43.60 | 44.31 | 360,604 | +0.16(+0.36%) |
Apr 18, 2024 | 44.01 | 44.56 | 43.44 | 44.15 | 547,910 | +0.35(+0.80%) |
Apr 17, 2024 | 44.42 | 45.00 | 43.70 | 43.80 | 594,769 | -0.38(-0.86%) |
Apr 16, 2024 | 45.16 | 45.31 | 43.69 | 44.18 | 972,117 | -1.57(-3.43%) |
Apr 15, 2024 | 48.00 | 48.00 | 45.70 | 45.75 | 1,007,118 | -2.15(-4.49%) |
Apr 12, 2024 | 49.75 | 49.88 | 47.72 | 47.90 | 542,003 | -2.39(-4.75%) |
Apr 11, 2024 | 50.25 | 50.40 | 49.31 | 50.29 | 429,970 | +0.27(+0.54%) |
Apr 10, 2024 | 49.07 | 50.30 | 48.98 | 50.02 | 730,228 | -0.33(-0.66%) |
Apr 09, 2024 | 48.88 | 50.55 | 48.88 | 50.35 | 535,715 | +1.49(+3.05%) |
Apr 08, 2024 | 48.66 | 49.19 | 48.04 | 48.86 | 416,735 | +0.10(+0.21%) |
Apr 05, 2024 | 47.98 | 48.99 | 47.71 | 48.76 | 404,594 | +0.80(+1.67%) |
Apr 04, 2024 | 49.25 | 49.73 | 47.82 | 47.96 | 467,662 | -0.68(-1.40%) |
Apr 03, 2024 | 48.13 | 48.72 | 47.90 | 48.64 | 341,275 | +0.19(+0.39%) |
Apr 02, 2024 | 48.28 | 48.65 | 47.66 | 48.45 | 410,172 | -0.73(-1.48%) |
Apr 01, 2024 | 49.19 | 49.68 | 48.59 | 49.18 | 526,226 | +0.14(+0.29%) |
Mar 28, 2024 | 48.37 | 49.06 | 49.05 | 49.04 | 522,510 | +0.33(+0.68%) |
Mar 27, 2024 | 49.64 | 49.84 | 48.40 | 48.71 | 458,438 | -0.61(-1.24%) |
Mar 26, 2024 | 48.58 | 49.81 | 47.64 | 49.32 | 855,373 | +1.21(+2.52%) |
Mar 25, 2024 | 49.09 | 49.37 | 47.98 | 48.11 | 826,479 | -1.06(-2.16%) |
Mar 22, 2024 | 50.66 | 50.69 | 48.99 | 49.17 | 836,493 | -1.28(-2.54%) |
Mar 21, 2024 | 51.81 | 51.88 | 50.38 | 50.45 | 1,140,426 | -0.73(-1.43%) |
Mar 20, 2024 | 51.01 | 51.99 | 50.58 | 51.18 | 488,065 | +0.28(+0.55%) |
Mar 19, 2024 | 50.97 | 51.64 | 50.53 | 50.90 | 750,010 | -0.18(-0.35%) |
Mar 18, 2024 | 50.00 | 51.19 | 49.50 | 51.08 | 793,855 | +0.77(+1.53%) |
Mar 15, 2024 | 50.60 | 51.21 | 49.60 | 50.31 | 1,891,114 | -1.22(-2.37%) |
Mar 14, 2024 | 52.72 | 53.04 | 50.94 | 51.53 | 917,180 | -1.54(-2.90%) |
Mar 13, 2024 | 53.41 | 53.75 | 52.61 | 53.07 | 819,582 | -0.69(-1.28%) |
Mar 12, 2024 | 54.45 | 54.67 | 53.55 | 53.76 | 409,109 | -0.54(-0.99%) |
Mar 11, 2024 | 53.88 | 55.01 | 53.00 | 54.30 | 638,612 | +0.40(+0.74%) |
Mar 08, 2024 | 55.23 | 55.99 | 53.86 | 53.90 | 727,217 | -0.69(-1.26%) |
Mar 07, 2024 | 54.50 | 55.26 | 53.95 | 54.59 | 802,997 | +0.15(+0.28%) |
Mar 06, 2024 | 56.71 | 56.98 | 54.36 | 54.44 | 676,097 | -1.42(-2.54%) |
Mar 05, 2024 | 57.77 | 57.77 | 55.67 | 55.86 | 627,174 | -2.95(-5.02%) |
Mar 04, 2024 | 58.71 | 59.43 | 58.27 | 58.81 | 477,146 | +0.21(+0.36%) |
Mar 01, 2024 | 58.66 | 58.92 | 56.97 | 58.60 | 549,502 | +0.02(+0.03%) |
Feb 29, 2024 | 58.00 | 59.13 | 57.76 | 58.58 | 975,202 | +1.68(+2.95%) |
Feb 28, 2024 | 55.80 | 57.09 | 55.62 | 56.90 | 394,528 | +0.59(+1.05%) |
Feb 27, 2024 | 56.82 | 56.82 | 55.87 | 56.31 | 475,435 | +0.36(+0.64%) |
Feb 26, 2024 | 55.09 | 56.53 | 54.60 | 55.95 | 413,650 | +0.76(+1.38%) |
Feb 23, 2024 | 55.28 | 55.81 | 54.55 | 55.19 | 691,311 | +0.29(+0.53%) |
Feb 22, 2024 | 55.35 | 55.81 | 54.56 | 54.90 | 713,648 | +0.63(+1.16%) |
Feb 21, 2024 | 55.80 | 57.16 | 53.42 | 54.27 | 1,655,765 | -4.64(-7.88%) |
Feb 20, 2024 | 58.89 | 59.28 | 57.87 | 58.91 | 485,695 | -0.87(-1.46%) |
Feb 16, 2024 | 59.40 | 60.03 | 58.77 | 59.78 | 751,143 | -0.54(-0.90%) |
Feb 15, 2024 | 61.79 | 61.79 | 59.74 | 60.32 | 522,267 | -0.28(-0.46%) |
Feb 14, 2024 | 59.85 | 60.86 | 59.19 | 60.60 | 745,079 | +1.85(+3.15%) |
Feb 13, 2024 | 58.33 | 60.29 | 57.29 | 58.75 | 734,702 | -2.21(-3.63%) |
Feb 12, 2024 | 61.52 | 61.88 | 59.79 | 60.96 | 810,410 | -0.51(-0.83%) |
Feb 09, 2024 | 59.00 | 61.54 | 59.00 | 61.47 | 1,182,410 | +2.74(+4.67%) |
Feb 08, 2024 | 53.77 | 58.79 | 53.47 | 58.73 | 2,405,236 | +1.74(+3.05%) |
Feb 07, 2024 | 57.77 | 58.37 | 56.80 | 56.99 | 1,017,571 | -0.19(-0.33%) |
Feb 06, 2024 | 55.67 | 57.23 | 55.35 | 57.18 | 809,757 | +1.75(+3.16%) |
Feb 05, 2024 | 55.97 | 56.55 | 54.56 | 55.43 | 948,024 | -1.36(-2.39%) |
Feb 02, 2024 | 56.02 | 57.14 | 55.64 | 56.79 | 531,294 | +0.37(+0.66%) |