Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.40 | 44.76 | 43.93 | 43.94 | 17,746,752 | -0.70(-1.57%) |
Apr 29, 2024 | 45.09 | 45.38 | 44.53 | 44.64 | 16,428,078 | -0.21(-0.47%) |
Apr 26, 2024 | 44.68 | 45.37 | 44.34 | 44.85 | 21,281,968 | +0.15(+0.34%) |
Apr 25, 2024 | 47.39 | 47.50 | 44.37 | 44.70 | 45,089,824 | -4.16(-8.51%) |
Apr 24, 2024 | 49.00 | 49.05 | 48.55 | 48.86 | 16,053,501 | -0.13(-0.27%) |
Apr 23, 2024 | 49.16 | 49.47 | 48.95 | 48.99 | 9,152,073 | -0.15(-0.31%) |
Apr 22, 2024 | 49.00 | 49.56 | 48.87 | 49.14 | 7,929,023 | +0.21(+0.43%) |
Apr 19, 2024 | 48.21 | 49.05 | 48.12 | 48.93 | 10,303,914 | +0.63(+1.30%) |
Apr 18, 2024 | 47.93 | 48.41 | 47.62 | 48.30 | 10,917,219 | +0.46(+0.96%) |
Apr 17, 2024 | 48.44 | 48.55 | 47.70 | 47.84 | 11,760,646 | -0.42(-0.87%) |
Apr 16, 2024 | 48.45 | 48.60 | 48.24 | 48.26 | 11,931,105 | -0.25(-0.52%) |
Apr 15, 2024 | 48.36 | 49.10 | 48.12 | 48.51 | 11,941,930 | +0.23(+0.48%) |
Apr 12, 2024 | 49.04 | 49.09 | 48.26 | 48.28 | 12,459,213 | -0.84(-1.71%) |
Apr 11, 2024 | 50.46 | 50.58 | 49.11 | 49.12 | 11,778,971 | -1.17(-2.33%) |
Apr 10, 2024 | 51.04 | 51.28 | 50.27 | 50.29 | 11,488,401 | -1.31(-2.54%) |
Apr 09, 2024 | 51.13 | 51.68 | 51.07 | 51.60 | 9,487,549 | +0.50(+0.98%) |
Apr 08, 2024 | 51.28 | 51.30 | 50.85 | 51.10 | 12,257,519 | -0.22(-0.43%) |
Apr 05, 2024 | 51.19 | 51.45 | 50.77 | 51.32 | 9,095,552 | -0.08(-0.16%) |
Apr 04, 2024 | 51.94 | 52.09 | 51.20 | 51.40 | 10,993,284 | -0.18(-0.35%) |
Apr 03, 2024 | 52.14 | 52.26 | 51.50 | 51.58 | 10,553,290 | -0.55(-1.06%) |
Apr 02, 2024 | 52.49 | 52.74 | 51.93 | 52.13 | 10,353,296 | -0.25(-0.47%) |
Apr 01, 2024 | 53.55 | 53.61 | 52.35 | 52.38 | 9,630,466 | -1.23(-2.29%) |
Mar 28, 2024 | 52.78 | 53.66 | 52.78 | 53.61 | 15,331,932 | +0.97(+1.84%) |
Mar 27, 2024 | 52.39 | 53.07 | 52.34 | 52.64 | 13,229,490 | +0.69(+1.33%) |
Mar 26, 2024 | 51.79 | 52.04 | 51.44 | 51.95 | 10,065,448 | +0.30(+0.57%) |
Mar 25, 2024 | 51.48 | 52.13 | 51.31 | 51.65 | 12,491,279 | +0.32(+0.62%) |
Mar 22, 2024 | 51.06 | 51.84 | 50.93 | 51.33 | 11,864,176 | +0.34(+0.66%) |
Mar 21, 2024 | 51.31 | 52.04 | 50.97 | 51.00 | 12,772,617 | -0.29(-0.56%) |
Mar 20, 2024 | 51.04 | 51.56 | 50.68 | 51.28 | 10,557,084 | +0.08(+0.15%) |
Mar 19, 2024 | 51.16 | 51.33 | 50.80 | 51.20 | 14,762,397 | +0.21(+0.41%) |
Mar 18, 2024 | 51.98 | 52.09 | 50.94 | 51.00 | 19,966,470 | -0.74(-1.43%) |
Mar 15, 2024 | 51.72 | 52.58 | 51.35 | 51.74 | 125,022,888 | -0.15(-0.29%) |
Mar 14, 2024 | 51.97 | 52.07 | 51.21 | 51.89 | 14,596,919 | -0.16(-0.30%) |
Mar 13, 2024 | 53.71 | 54.40 | 51.99 | 52.04 | 27,162,482 | -1.73(-3.22%) |
Mar 12, 2024 | 53.71 | 53.97 | 53.20 | 53.77 | 14,435,226 | +0.04(+0.07%) |
Mar 11, 2024 | 53.28 | 53.93 | 53.12 | 53.73 | 15,827,878 | +0.56(+1.06%) |
Mar 08, 2024 | 52.87 | 53.64 | 52.72 | 53.17 | 17,682,958 | +0.50(+0.96%) |
Mar 07, 2024 | 52.95 | 53.13 | 52.37 | 52.67 | 17,431,856 | -0.10(-0.19%) |
Mar 06, 2024 | 51.74 | 53.19 | 51.65 | 52.77 | 21,943,534 | +1.54(+3.01%) |
Mar 05, 2024 | 50.42 | 51.51 | 50.40 | 51.22 | 15,285,614 | +0.89(+1.77%) |
Mar 04, 2024 | 50.69 | 51.59 | 50.14 | 50.33 | 19,254,508 | +0.03(+0.06%) |
Mar 01, 2024 | 50.35 | 50.49 | 49.86 | 50.30 | 11,018,994 | +0.14(+0.28%) |
Feb 29, 2024 | 50.37 | 50.58 | 49.70 | 50.17 | 14,825,274 | -0.17(-0.33%) |
Feb 28, 2024 | 49.93 | 50.38 | 49.79 | 50.33 | 8,067,316 | +0.41(+0.81%) |
Feb 27, 2024 | 49.99 | 50.14 | 49.57 | 49.93 | 8,241,695 | -0.01(-0.02%) |
Feb 26, 2024 | 50.97 | 51.09 | 49.89 | 49.94 | 9,801,397 | -1.13(-2.21%) |
Feb 23, 2024 | 50.81 | 51.32 | 50.15 | 51.07 | 11,188,188 | +0.33(+0.64%) |
Feb 22, 2024 | 50.00 | 50.81 | 49.75 | 50.74 | 13,011,867 | +0.42(+0.83%) |
Feb 21, 2024 | 49.36 | 50.34 | 48.97 | 50.32 | 12,426,387 | +1.04(+2.11%) |
Feb 20, 2024 | 49.32 | 49.87 | 49.09 | 49.29 | 13,938,364 | +0.00(+0.00%) |
Feb 16, 2024 | 48.74 | 49.30 | 48.37 | 49.29 | 13,332,353 | +0.42(+0.85%) |
Feb 15, 2024 | 48.45 | 49.70 | 48.27 | 48.87 | 13,588,349 | +0.54(+1.13%) |
Feb 14, 2024 | 48.26 | 48.47 | 47.89 | 48.33 | 10,993,831 | +0.18(+0.37%) |
Feb 13, 2024 | 49.09 | 49.33 | 47.75 | 48.15 | 16,011,056 | -1.03(-2.09%) |
Feb 12, 2024 | 49.25 | 49.47 | 48.64 | 49.18 | 15,147,029 | -0.06(-0.12%) |
Feb 09, 2024 | 48.14 | 49.26 | 47.93 | 49.24 | 15,592,711 | +1.09(+2.26%) |
Feb 08, 2024 | 47.88 | 48.21 | 47.56 | 48.15 | 14,159,854 | +0.07(+0.14%) |
Feb 07, 2024 | 48.62 | 48.79 | 47.47 | 48.08 | 18,172,922 | -0.61(-1.26%) |
Feb 06, 2024 | 47.40 | 49.41 | 47.03 | 48.69 | 22,957,758 | +1.27(+2.67%) |
Feb 05, 2024 | 47.96 | 47.99 | 47.13 | 47.43 | 15,711,689 | -0.72(-1.50%) |
Feb 02, 2024 | 48.70 | 49.44 | 47.53 | 48.15 | 28,317,288 | +0.04(+0.08%) |