Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 52.00 | 52.72 | 51.80 | 52.14 | 2,030,975 | -1.42(-2.65%) |
Apr 29, 2024 | 54.13 | 54.31 | 52.60 | 53.56 | 2,079,753 | -0.44(-0.81%) |
Apr 26, 2024 | 54.25 | 54.45 | 53.23 | 54.00 | 1,500,779 | +0.27(+0.50%) |
Apr 25, 2024 | 52.22 | 54.00 | 51.42 | 53.73 | 2,560,263 | +1.17(+2.23%) |
Apr 24, 2024 | 52.25 | 52.73 | 51.73 | 52.56 | 1,627,737 | +0.08(+0.15%) |
Apr 23, 2024 | 51.11 | 52.50 | 50.95 | 52.48 | 1,602,887 | +0.96(+1.86%) |
Apr 22, 2024 | 51.21 | 52.14 | 50.91 | 51.52 | 2,343,438 | -1.13(-2.15%) |
Apr 19, 2024 | 52.62 | 53.14 | 52.38 | 52.65 | 1,933,954 | -0.04(-0.08%) |
Apr 18, 2024 | 53.05 | 53.30 | 52.15 | 52.69 | 1,993,762 | +0.02(+0.04%) |
Apr 17, 2024 | 51.47 | 53.28 | 51.43 | 52.67 | 2,799,571 | +1.41(+2.75%) |
Apr 16, 2024 | 50.10 | 51.57 | 49.71 | 51.26 | 2,132,407 | +0.04(+0.08%) |
Apr 15, 2024 | 52.25 | 52.52 | 50.52 | 51.22 | 2,148,060 | -0.58(-1.12%) |
Apr 12, 2024 | 53.27 | 54.30 | 51.40 | 51.80 | 3,833,334 | -0.82(-1.56%) |
Apr 11, 2024 | 51.83 | 53.02 | 51.20 | 52.62 | 2,948,628 | +1.31(+2.55%) |
Apr 10, 2024 | 49.80 | 51.43 | 49.42 | 51.31 | 2,761,394 | +0.31(+0.61%) |
Apr 09, 2024 | 51.00 | 51.46 | 50.49 | 51.00 | 2,799,523 | +0.94(+1.88%) |
Apr 08, 2024 | 50.95 | 51.10 | 49.41 | 50.06 | 2,380,393 | -0.51(-1.01%) |
Apr 05, 2024 | 50.20 | 51.09 | 49.56 | 50.57 | 1,946,650 | +0.54(+1.08%) |
Apr 04, 2024 | 50.75 | 50.94 | 49.74 | 50.03 | 2,725,229 | -1.06(-2.07%) |
Apr 03, 2024 | 49.16 | 51.34 | 49.11 | 51.09 | 3,007,446 | +1.91(+3.88%) |
Apr 02, 2024 | 48.03 | 49.25 | 48.00 | 49.18 | 5,737,324 | +1.55(+3.24%) |
Apr 01, 2024 | 48.14 | 48.14 | 46.87 | 47.63 | 1,399,297 | +0.66(+1.40%) |
Mar 28, 2024 | 46.55 | 46.90 | 46.89 | 46.98 | 1,591,600 | +0.86(+1.86%) |
Mar 27, 2024 | 44.46 | 46.14 | 44.43 | 46.12 | 1,303,426 | +1.61(+3.63%) |
Mar 26, 2024 | 45.37 | 45.40 | 44.48 | 44.51 | 1,094,133 | -0.26(-0.58%) |
Mar 25, 2024 | 44.85 | 45.45 | 44.76 | 44.76 | 1,049,736 | +0.02(+0.04%) |
Mar 22, 2024 | 45.00 | 45.34 | 44.71 | 44.74 | 996,045 | -0.50(-1.10%) |
Mar 21, 2024 | 46.08 | 46.73 | 45.11 | 45.24 | 2,471,232 | +0.25(+0.55%) |
Mar 20, 2024 | 43.11 | 45.26 | 43.04 | 44.99 | 2,080,606 | +1.77(+4.11%) |
Mar 19, 2024 | 43.61 | 43.86 | 43.10 | 43.22 | 1,481,458 | -0.80(-1.81%) |
Mar 18, 2024 | 44.52 | 44.55 | 43.90 | 44.02 | 1,891,105 | -0.26(-0.59%) |
Mar 15, 2024 | 45.30 | 45.45 | 44.06 | 44.28 | 3,448,280 | -0.60(-1.33%) |
Mar 14, 2024 | 44.91 | 45.40 | 44.56 | 44.87 | 1,732,137 | -0.57(-1.25%) |
Mar 13, 2024 | 44.61 | 45.85 | 44.61 | 45.44 | 1,604,974 | +0.95(+2.13%) |
Mar 12, 2024 | 43.95 | 44.60 | 43.74 | 44.50 | 1,980,907 | -0.30(-0.67%) |
Mar 11, 2024 | 44.65 | 45.01 | 44.26 | 44.79 | 1,632,798 | +0.23(+0.51%) |
Mar 08, 2024 | 44.54 | 45.02 | 44.15 | 44.56 | 2,247,814 | +0.46(+1.04%) |
Mar 07, 2024 | 44.16 | 44.74 | 43.89 | 44.11 | 1,975,486 | +0.41(+0.94%) |
Mar 06, 2024 | 43.23 | 44.05 | 42.97 | 43.70 | 3,130,513 | +1.12(+2.62%) |
Mar 05, 2024 | 43.18 | 43.33 | 42.38 | 42.58 | 2,244,149 | -0.04(-0.09%) |
Mar 04, 2024 | 42.36 | 43.17 | 42.20 | 42.62 | 3,098,908 | +0.79(+1.88%) |
Mar 01, 2024 | 41.37 | 42.48 | 40.92 | 41.83 | 3,135,151 | +0.78(+1.89%) |
Feb 29, 2024 | 40.45 | 41.19 | 40.37 | 41.06 | 3,748,970 | +1.43(+3.60%) |
Feb 28, 2024 | 38.91 | 39.79 | 38.91 | 39.63 | 2,315,758 | +0.26(+0.66%) |
Feb 27, 2024 | 39.22 | 39.67 | 38.99 | 39.37 | 2,717,388 | +0.31(+0.79%) |
Feb 26, 2024 | 39.12 | 39.26 | 38.44 | 39.06 | 2,153,591 | -0.67(-1.68%) |
Feb 23, 2024 | 39.57 | 39.92 | 39.00 | 39.73 | 3,696,877 | +0.26(+0.66%) |
Feb 22, 2024 | 40.34 | 40.43 | 39.24 | 39.47 | 5,100,994 | -1.14(-2.80%) |
Feb 21, 2024 | 42.81 | 42.92 | 39.66 | 40.61 | 6,064,765 | -3.47(-7.87%) |
Feb 20, 2024 | 44.55 | 44.76 | 43.87 | 44.08 | 1,297,872 | -0.19(-0.43%) |
Feb 16, 2024 | 44.08 | 44.62 | 43.96 | 44.27 | 1,435,121 | +0.08(+0.18%) |
Feb 15, 2024 | 43.60 | 44.64 | 43.52 | 44.19 | 2,444,603 | +1.11(+2.57%) |
Feb 14, 2024 | 43.09 | 43.23 | 42.36 | 43.08 | 2,959,127 | -0.06(-0.14%) |
Feb 13, 2024 | 44.38 | 44.55 | 42.81 | 43.14 | 1,917,290 | -2.26(-4.98%) |
Feb 12, 2024 | 45.29 | 45.50 | 44.92 | 45.40 | 1,526,691 | +0.06(+0.13%) |
Feb 09, 2024 | 45.75 | 45.75 | 44.79 | 45.34 | 2,607,350 | -0.41(-0.89%) |
Feb 08, 2024 | 46.11 | 46.49 | 45.48 | 45.75 | 1,398,283 | -0.76(-1.63%) |
Feb 07, 2024 | 46.78 | 46.85 | 46.33 | 46.51 | 1,556,421 | -0.29(-0.62%) |
Feb 06, 2024 | 46.53 | 47.02 | 46.30 | 46.80 | 1,284,280 | +0.46(+0.99%) |
Feb 05, 2024 | 46.27 | 46.64 | 45.84 | 46.34 | 2,122,200 | -0.71(-1.50%) |
Feb 02, 2024 | 46.63 | 47.18 | 46.05 | 47.05 | 1,681,136 | -0.84(-1.75%) |