Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.16 | 44.63 | 43.41 | 43.44 | 1,155,319 | -1.05(-2.36%) |
Apr 29, 2024 | 44.56 | 45.17 | 44.37 | 44.49 | 1,252,359 | -0.14(-0.31%) |
Apr 26, 2024 | 45.07 | 45.79 | 44.49 | 44.63 | 1,608,702 | -0.45(-0.99%) |
Apr 25, 2024 | 44.73 | 45.28 | 44.42 | 45.07 | 1,106,561 | -0.06(-0.13%) |
Apr 24, 2024 | 43.69 | 45.21 | 43.61 | 45.13 | 1,495,291 | +0.65(+1.47%) |
Apr 23, 2024 | 45.41 | 45.67 | 44.11 | 44.48 | 2,923,998 | -2.27(-4.85%) |
Apr 22, 2024 | 46.13 | 46.97 | 45.73 | 46.75 | 1,200,720 | +0.77(+1.68%) |
Apr 19, 2024 | 44.70 | 46.01 | 44.60 | 45.98 | 1,219,400 | +1.11(+2.47%) |
Apr 18, 2024 | 45.03 | 45.35 | 44.50 | 44.87 | 1,083,454 | -0.13(-0.29%) |
Apr 17, 2024 | 45.29 | 45.52 | 44.88 | 44.99 | 656,005 | +0.06(+0.13%) |
Apr 16, 2024 | 45.15 | 45.19 | 44.61 | 44.94 | 1,333,162 | -0.49(-1.07%) |
Apr 15, 2024 | 46.24 | 46.84 | 45.16 | 45.42 | 873,429 | -0.40(-0.87%) |
Apr 12, 2024 | 45.68 | 46.20 | 45.58 | 45.82 | 1,316,716 | -0.45(-0.96%) |
Apr 11, 2024 | 46.66 | 46.76 | 45.98 | 46.26 | 1,233,519 | -0.23(-0.49%) |
Apr 10, 2024 | 47.27 | 47.27 | 45.83 | 46.49 | 2,396,531 | -1.68(-3.50%) |
Apr 09, 2024 | 48.26 | 48.63 | 47.85 | 48.18 | 1,005,972 | -0.18(-0.37%) |
Apr 08, 2024 | 47.66 | 48.61 | 47.57 | 48.35 | 946,343 | +0.79(+1.67%) |
Apr 05, 2024 | 47.44 | 47.79 | 47.34 | 47.56 | 763,127 | -0.03(-0.06%) |
Apr 04, 2024 | 48.68 | 48.77 | 47.49 | 47.59 | 1,030,845 | -0.48(-0.99%) |
Apr 03, 2024 | 47.99 | 48.60 | 47.85 | 48.07 | 1,072,168 | +0.03(+0.06%) |
Apr 02, 2024 | 48.57 | 48.77 | 47.93 | 48.04 | 992,063 | -1.06(-2.16%) |
Apr 01, 2024 | 50.36 | 50.36 | 48.97 | 49.10 | 807,271 | -1.22(-2.42%) |
Mar 28, 2024 | 50.47 | 50.78 | 50.16 | 50.32 | 1,027,056 | -0.04(-0.08%) |
Mar 27, 2024 | 49.28 | 50.39 | 49.27 | 50.36 | 880,615 | +1.26(+2.56%) |
Mar 26, 2024 | 49.91 | 49.95 | 48.99 | 49.10 | 705,383 | -0.46(-0.92%) |
Mar 25, 2024 | 49.12 | 49.83 | 49.12 | 49.55 | 548,547 | +0.44(+0.89%) |
Mar 22, 2024 | 50.51 | 50.89 | 49.09 | 49.12 | 776,616 | -1.31(-2.59%) |
Mar 21, 2024 | 49.55 | 50.61 | 49.36 | 50.43 | 1,484,362 | +1.16(+2.35%) |
Mar 20, 2024 | 47.66 | 49.54 | 47.46 | 49.27 | 1,015,139 | +1.41(+2.94%) |
Mar 19, 2024 | 47.35 | 48.07 | 47.33 | 47.86 | 736,483 | +0.34(+0.71%) |
Mar 18, 2024 | 47.77 | 47.92 | 47.24 | 47.52 | 1,070,244 | -0.08(-0.17%) |
Mar 15, 2024 | 47.38 | 48.32 | 47.38 | 47.60 | 2,027,942 | -0.07(-0.15%) |
Mar 14, 2024 | 48.40 | 48.84 | 47.49 | 47.67 | 1,096,750 | -1.02(-2.10%) |
Mar 13, 2024 | 48.25 | 49.15 | 48.25 | 48.69 | 796,357 | +0.54(+1.11%) |
Mar 12, 2024 | 48.47 | 48.67 | 47.83 | 48.16 | 516,891 | -0.22(-0.45%) |
Mar 11, 2024 | 48.12 | 48.70 | 47.87 | 48.37 | 605,437 | +0.12(+0.25%) |
Mar 08, 2024 | 49.16 | 49.35 | 48.13 | 48.26 | 888,062 | -0.13(-0.27%) |
Mar 07, 2024 | 49.09 | 49.41 | 48.36 | 48.38 | 1,197,939 | -0.14(-0.29%) |
Mar 06, 2024 | 48.64 | 49.17 | 47.07 | 48.52 | 1,868,506 | -0.17(-0.35%) |
Mar 05, 2024 | 46.53 | 48.83 | 46.44 | 48.69 | 1,416,802 | +1.91(+4.09%) |
Mar 04, 2024 | 47.50 | 48.06 | 46.38 | 46.78 | 1,359,403 | -0.06(-0.13%) |
Mar 01, 2024 | 46.37 | 47.00 | 45.56 | 46.84 | 1,141,273 | -0.38(-0.80%) |
Feb 29, 2024 | 47.31 | 47.94 | 46.85 | 47.21 | 1,224,255 | +0.56(+1.21%) |
Feb 28, 2024 | 46.74 | 47.30 | 46.62 | 46.65 | 1,138,138 | -0.71(-1.51%) |
Feb 27, 2024 | 46.71 | 47.37 | 46.59 | 47.36 | 645,269 | +1.09(+2.36%) |
Feb 26, 2024 | 46.55 | 47.05 | 46.20 | 46.27 | 781,680 | -0.51(-1.08%) |
Feb 23, 2024 | 46.76 | 47.03 | 46.29 | 46.78 | 602,336 | +0.09(+0.19%) |
Feb 22, 2024 | 46.77 | 47.41 | 46.33 | 46.69 | 503,397 | -0.04(-0.08%) |
Feb 21, 2024 | 46.48 | 46.82 | 45.89 | 46.73 | 924,683 | -0.06(-0.13%) |
Feb 20, 2024 | 46.23 | 47.13 | 46.11 | 46.79 | 736,444 | -0.07(-0.15%) |
Feb 16, 2024 | 47.20 | 47.61 | 46.84 | 46.86 | 971,809 | -0.85(-1.79%) |
Feb 15, 2024 | 46.84 | 48.14 | 46.84 | 47.71 | 1,074,206 | +1.09(+2.34%) |
Feb 14, 2024 | 46.32 | 46.67 | 45.68 | 46.62 | 1,019,084 | +0.97(+2.13%) |
Feb 13, 2024 | 45.46 | 46.16 | 44.95 | 45.65 | 1,416,823 | -1.41(-2.99%) |
Feb 12, 2024 | 46.30 | 47.73 | 46.26 | 47.06 | 1,029,792 | +0.73(+1.58%) |
Feb 09, 2024 | 45.14 | 46.35 | 44.68 | 46.32 | 1,103,391 | +1.13(+2.50%) |
Feb 08, 2024 | 44.68 | 45.73 | 44.41 | 45.19 | 1,721,498 | +0.17(+0.37%) |
Feb 07, 2024 | 46.03 | 46.10 | 44.14 | 45.02 | 2,342,328 | -0.70(-1.54%) |
Feb 06, 2024 | 46.66 | 47.09 | 45.19 | 45.73 | 2,483,297 | -0.91(-1.95%) |
Feb 05, 2024 | 46.67 | 47.24 | 46.20 | 46.64 | 1,321,695 | -0.55(-1.18%) |
Feb 02, 2024 | 45.78 | 47.55 | 45.68 | 47.19 | 1,739,223 | +0.84(+1.82%) |