Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 48.99 | 49.39 | 48.95 | 49.31 | 1,090,092 | +0.35(+0.71%) |
Apr 26, 2024 | 48.94 | 49.04 | 48.53 | 48.96 | 1,467,340 | +0.18(+0.37%) |
Apr 25, 2024 | 48.44 | 48.85 | 48.23 | 48.78 | 1,404,585 | +0.15(+0.31%) |
Apr 24, 2024 | 48.37 | 48.70 | 48.31 | 48.63 | 2,828,103 | +0.13(+0.27%) |
Apr 23, 2024 | 48.09 | 48.54 | 47.93 | 48.50 | 1,567,818 | +0.42(+0.87%) |
Apr 22, 2024 | 47.96 | 48.32 | 47.66 | 48.08 | 2,533,793 | +0.10(+0.21%) |
Apr 19, 2024 | 47.34 | 48.15 | 47.23 | 47.98 | 1,837,432 | +0.78(+1.65%) |
Apr 18, 2024 | 47.10 | 47.52 | 47.03 | 47.20 | 2,583,461 | +0.19(+0.40%) |
Apr 17, 2024 | 47.25 | 47.33 | 46.71 | 47.01 | 2,001,168 | -0.26(-0.55%) |
Apr 16, 2024 | 47.44 | 47.59 | 47.03 | 47.27 | 1,967,750 | -0.27(-0.57%) |
Apr 15, 2024 | 47.95 | 48.13 | 47.38 | 47.54 | 3,325,616 | -0.29(-0.61%) |
Apr 12, 2024 | 48.18 | 48.58 | 47.63 | 47.83 | 2,839,112 | -0.18(-0.37%) |
Apr 11, 2024 | 48.11 | 48.18 | 47.47 | 48.01 | 3,315,822 | -0.11(-0.23%) |
Apr 10, 2024 | 48.00 | 48.19 | 47.63 | 48.12 | 2,883,854 | -0.07(-0.15%) |
Apr 09, 2024 | 48.97 | 48.97 | 48.12 | 48.19 | 1,911,493 | -0.55(-1.13%) |
Apr 08, 2024 | 48.76 | 48.85 | 48.58 | 48.74 | 2,063,378 | +0.05(+0.10%) |
Apr 05, 2024 | 48.56 | 48.74 | 48.43 | 48.69 | 1,758,464 | +0.30(+0.62%) |
Apr 04, 2024 | 48.35 | 48.58 | 48.06 | 48.39 | 3,948,080 | +0.26(+0.54%) |
Apr 03, 2024 | 48.08 | 48.30 | 47.95 | 48.13 | 3,205,857 | +0.13(+0.27%) |
Apr 02, 2024 | 48.09 | 48.10 | 47.63 | 48.00 | 1,351,135 | -0.11(-0.23%) |
Apr 01, 2024 | 48.00 | 48.14 | 47.53 | 48.11 | 2,157,096 | +0.30(+0.63%) |
Mar 28, 2024 | 47.81 | 0 | +0.20(+0.42%) | |||
Mar 27, 2024 | 47.33 | 47.70 | 47.11 | 47.61 | 1,560,052 | +0.28(+0.59%) |
Mar 26, 2024 | 47.34 | 47.46 | 47.20 | 47.33 | 720,152 | +0.00(+0.00%) |
Mar 25, 2024 | 47.25 | 47.49 | 47.16 | 47.33 | 859,549 | +0.05(+0.11%) |
Mar 22, 2024 | 47.41 | 47.41 | 47.03 | 47.28 | 3,015,609 | -0.01(-0.02%) |
Mar 21, 2024 | 47.46 | 47.59 | 47.26 | 47.29 | 4,127,313 | +0.05(+0.11%) |
Mar 20, 2024 | 47.28 | 47.66 | 47.11 | 47.24 | 3,777,751 | -0.28(-0.59%) |
Mar 19, 2024 | 47.36 | 47.71 | 47.30 | 47.52 | 3,507,752 | +0.24(+0.51%) |
Mar 18, 2024 | 47.50 | 47.60 | 47.10 | 47.28 | 6,513,343 | -0.10(-0.21%) |
Mar 15, 2024 | 47.14 | 47.51 | 47.11 | 47.38 | 9,654,554 | -0.06(-0.13%) |
Mar 14, 2024 | 47.65 | 47.90 | 47.10 | 47.44 | 7,110,502 | -0.96(-1.98%) |
Mar 13, 2024 | 48.39 | 48.69 | 48.36 | 48.40 | 4,861,374 | +0.24(+0.50%) |
Mar 12, 2024 | 48.20 | 48.28 | 47.97 | 48.16 | 3,522,142 | +0.02(+0.04%) |
Mar 11, 2024 | 47.64 | 48.23 | 47.63 | 48.14 | 5,910,533 | +0.27(+0.56%) |
Mar 08, 2024 | 47.84 | 47.95 | 47.58 | 47.87 | 3,977,089 | +0.01(+0.02%) |
Mar 07, 2024 | 47.71 | 48.10 | 47.60 | 47.86 | 3,557,459 | +0.36(+0.76%) |
Mar 06, 2024 | 47.48 | 47.66 | 47.38 | 47.50 | 1,038,362 | +0.36(+0.76%) |
Mar 05, 2024 | 46.97 | 47.36 | 46.70 | 47.14 | 3,087,367 | +0.14(+0.30%) |
Mar 04, 2024 | 47.43 | 47.55 | 46.93 | 47.00 | 2,285,880 | -0.49(-1.03%) |
Mar 01, 2024 | 47.47 | 47.81 | 47.33 | 47.49 | 2,148,803 | +0.26(+0.55%) |
Feb 29, 2024 | 47.31 | 47.77 | 47.20 | 47.23 | 4,861,317 | +0.07(+0.15%) |
Feb 28, 2024 | 47.25 | 47.25 | 46.98 | 47.16 | 1,076,629 | -0.04(-0.08%) |
Feb 27, 2024 | 46.98 | 47.29 | 46.90 | 47.20 | 3,392,229 | +0.40(+0.85%) |
Feb 26, 2024 | 46.78 | 46.87 | 46.42 | 46.80 | 3,044,506 | -0.04(-0.09%) |
Feb 23, 2024 | 46.33 | 46.96 | 46.32 | 46.84 | 3,986,089 | +0.41(+0.88%) |
Feb 22, 2024 | 46.23 | 46.52 | 45.97 | 46.43 | 2,987,630 | +0.20(+0.43%) |
Feb 21, 2024 | 45.56 | 46.26 | 45.41 | 46.23 | 4,387,625 | +0.73(+1.60%) |
Feb 20, 2024 | 45.82 | 46.10 | 45.45 | 45.50 | 4,421,350 | -0.41(-0.89%) |
Feb 16, 2024 | 45.91 | 0 | +0.21(+0.46%) | |||
Feb 15, 2024 | 45.29 | 46.05 | 45.16 | 45.70 | 3,031,380 | +0.36(+0.79%) |
Feb 14, 2024 | 45.23 | 45.41 | 45.10 | 45.34 | 3,645,155 | +0.30(+0.67%) |
Feb 13, 2024 | 45.47 | 45.77 | 44.56 | 45.04 | 3,044,628 | -0.56(-1.23%) |
Feb 12, 2024 | 45.16 | 45.86 | 45.16 | 45.60 | 2,106,910 | +0.42(+0.93%) |
Feb 09, 2024 | 45.48 | 45.53 | 44.95 | 45.18 | 953,158 | -0.24(-0.53%) |
Feb 08, 2024 | 45.50 | 45.50 | 45.09 | 45.42 | 842,828 | +0.03(+0.07%) |
Feb 07, 2024 | 45.35 | 45.40 | 45.07 | 45.39 | 1,059,461 | +0.09(+0.20%) |
Feb 06, 2024 | 45.63 | 45.67 | 45.26 | 45.30 | 1,486,283 | -0.10(-0.22%) |
Feb 05, 2024 | 45.88 | 45.89 | 45.27 | 45.40 | 1,242,862 | -0.55(-1.20%) |
Feb 02, 2024 | 46.25 | 46.25 | 45.52 | 45.95 | 1,346,274 | -0.20(-0.43%) |