Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 45.48 | 46.20 | 44.90 | 45.03 | 1,594,339 | -0.45(-0.99%) |
Apr 25, 2024 | 45.13 | 45.69 | 44.82 | 45.48 | 1,096,681 | -0.06(-0.13%) |
Apr 24, 2024 | 44.08 | 45.62 | 44.00 | 45.54 | 1,481,941 | +0.66(+1.47%) |
Apr 23, 2024 | 45.82 | 46.08 | 44.51 | 44.88 | 2,897,891 | -2.29(-4.85%) |
Apr 22, 2024 | 46.55 | 47.39 | 46.14 | 47.17 | 1,190,000 | +0.78(+1.68%) |
Apr 19, 2024 | 45.10 | 46.42 | 45.00 | 46.39 | 1,208,513 | +1.12(+2.47%) |
Apr 18, 2024 | 45.44 | 45.76 | 44.90 | 45.27 | 1,073,781 | -0.13(-0.29%) |
Apr 17, 2024 | 45.70 | 45.92 | 45.28 | 45.40 | 650,148 | +0.06(+0.13%) |
Apr 16, 2024 | 45.56 | 45.60 | 45.01 | 45.34 | 1,321,259 | -0.49(-1.07%) |
Apr 15, 2024 | 46.66 | 47.26 | 45.57 | 45.83 | 865,631 | -0.40(-0.87%) |
Apr 12, 2024 | 46.09 | 46.62 | 45.99 | 46.23 | 1,304,960 | -0.45(-0.96%) |
Apr 11, 2024 | 47.08 | 47.18 | 46.39 | 46.68 | 1,222,506 | -0.23(-0.49%) |
Apr 10, 2024 | 47.70 | 47.70 | 46.24 | 46.91 | 2,375,134 | -1.70(-3.50%) |
Apr 09, 2024 | 48.69 | 49.07 | 48.28 | 48.61 | 996,991 | -0.18(-0.37%) |
Apr 08, 2024 | 48.09 | 49.05 | 48.00 | 48.79 | 937,894 | +0.80(+1.67%) |
Apr 05, 2024 | 47.87 | 48.23 | 47.77 | 47.99 | 756,314 | -0.03(-0.06%) |
Apr 04, 2024 | 49.12 | 49.21 | 47.92 | 48.02 | 1,021,641 | -0.48(-0.99%) |
Apr 03, 2024 | 48.42 | 49.04 | 48.28 | 48.50 | 1,062,595 | +0.03(+0.06%) |
Apr 02, 2024 | 49.01 | 49.21 | 48.36 | 48.47 | 983,206 | -1.07(-2.16%) |
Apr 01, 2024 | 50.81 | 50.81 | 49.41 | 49.54 | 800,064 | -1.23(-2.42%) |
Mar 28, 2024 | 50.92 | 51.24 | 50.61 | 50.77 | 1,017,886 | -0.04(-0.08%) |
Mar 27, 2024 | 49.72 | 50.84 | 49.71 | 50.81 | 872,753 | +1.27(+2.56%) |
Mar 26, 2024 | 50.36 | 50.40 | 49.43 | 49.54 | 699,085 | -0.46(-0.92%) |
Mar 25, 2024 | 49.56 | 50.28 | 49.56 | 50.00 | 543,650 | +0.44(+0.89%) |
Mar 22, 2024 | 50.96 | 51.35 | 49.53 | 49.56 | 769,682 | -1.32(-2.59%) |
Mar 21, 2024 | 50.00 | 51.07 | 49.80 | 50.88 | 1,471,109 | +1.17(+2.35%) |
Mar 20, 2024 | 48.09 | 49.99 | 47.89 | 49.71 | 1,006,076 | +1.42(+2.94%) |
Mar 19, 2024 | 47.78 | 48.50 | 47.76 | 48.29 | 729,908 | +0.34(+0.71%) |
Mar 18, 2024 | 48.20 | 48.35 | 47.67 | 47.95 | 1,060,689 | -0.08(-0.17%) |
Mar 15, 2024 | 47.81 | 48.76 | 47.81 | 48.03 | 2,009,836 | -0.07(-0.15%) |
Mar 14, 2024 | 48.84 | 49.28 | 47.92 | 48.10 | 1,086,958 | -1.03(-2.10%) |
Mar 13, 2024 | 48.68 | 49.59 | 48.68 | 49.13 | 789,247 | +0.54(+1.11%) |
Mar 12, 2024 | 48.91 | 49.11 | 48.26 | 48.59 | 512,276 | -0.22(-0.45%) |
Mar 11, 2024 | 48.55 | 49.14 | 48.30 | 48.81 | 600,032 | +0.12(+0.25%) |
Mar 08, 2024 | 49.60 | 49.80 | 48.56 | 48.69 | 880,133 | -0.13(-0.27%) |
Mar 07, 2024 | 49.53 | 49.86 | 48.80 | 48.82 | 1,187,244 | -0.14(-0.29%) |
Mar 06, 2024 | 49.08 | 49.61 | 47.49 | 48.96 | 1,851,823 | -0.17(-0.35%) |
Mar 05, 2024 | 46.95 | 49.27 | 46.86 | 49.13 | 1,404,152 | +1.93(+4.09%) |
Mar 04, 2024 | 47.93 | 48.49 | 46.80 | 47.20 | 1,347,266 | -0.06(-0.13%) |
Mar 01, 2024 | 46.79 | 47.42 | 45.97 | 47.26 | 1,131,083 | -0.38(-0.80%) |
Feb 29, 2024 | 47.74 | 48.37 | 47.27 | 47.64 | 1,213,325 | +0.57(+1.21%) |
Feb 28, 2024 | 47.16 | 47.73 | 47.03 | 47.07 | 1,127,976 | -0.72(-1.51%) |
Feb 27, 2024 | 47.13 | 47.80 | 47.01 | 47.79 | 639,508 | +1.10(+2.36%) |
Feb 26, 2024 | 46.97 | 47.48 | 46.62 | 46.69 | 774,701 | -0.51(-1.08%) |
Feb 23, 2024 | 47.18 | 47.45 | 46.71 | 47.20 | 596,958 | +0.09(+0.19%) |
Feb 22, 2024 | 47.19 | 47.84 | 46.75 | 47.11 | 498,903 | -0.04(-0.08%) |
Feb 21, 2024 | 46.90 | 47.24 | 46.30 | 47.15 | 916,427 | -0.06(-0.13%) |
Feb 20, 2024 | 46.65 | 47.55 | 46.53 | 47.21 | 729,869 | -0.07(-0.15%) |
Feb 16, 2024 | 47.63 | 48.04 | 47.26 | 47.28 | 963,133 | -0.86(-1.79%) |
Feb 15, 2024 | 47.26 | 48.57 | 47.26 | 48.14 | 1,064,615 | +1.10(+2.34%) |
Feb 14, 2024 | 46.74 | 47.09 | 46.09 | 47.04 | 1,009,985 | +0.98(+2.13%) |
Feb 13, 2024 | 45.87 | 46.58 | 45.35 | 46.06 | 1,404,173 | -1.42(-2.99%) |
Feb 12, 2024 | 46.72 | 48.16 | 46.68 | 47.48 | 1,020,598 | +0.74(+1.58%) |
Feb 09, 2024 | 45.55 | 46.77 | 45.08 | 46.74 | 1,093,540 | +1.14(+2.50%) |
Feb 08, 2024 | 45.08 | 46.14 | 44.81 | 45.60 | 1,706,128 | +0.17(+0.37%) |
Feb 07, 2024 | 46.44 | 46.52 | 44.54 | 45.43 | 2,321,415 | -0.71(-1.54%) |
Feb 06, 2024 | 47.08 | 47.52 | 45.60 | 46.14 | 2,461,125 | -0.92(-1.95%) |
Feb 05, 2024 | 47.09 | 47.67 | 46.62 | 47.06 | 1,309,895 | -0.56(-1.18%) |
Feb 02, 2024 | 46.19 | 47.98 | 46.09 | 47.62 | 1,723,695 | +0.85(+1.82%) |