Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.60 | 49.27 | 48.60 | 48.88 | 1,470,729 | +0.08(+0.16%) |
Apr 29, 2024 | 48.40 | 49.14 | 48.40 | 48.80 | 686,916 | +0.41(+0.85%) |
Apr 26, 2024 | 47.07 | 48.78 | 47.06 | 48.39 | 865,298 | +0.60(+1.26%) |
Apr 25, 2024 | 47.44 | 48.36 | 47.32 | 47.79 | 1,100,431 | +0.48(+1.01%) |
Apr 24, 2024 | 46.69 | 47.53 | 46.44 | 47.31 | 1,909,580 | +0.96(+2.07%) |
Apr 23, 2024 | 46.29 | 47.08 | 46.19 | 46.35 | 1,120,869 | -0.02(-0.04%) |
Apr 22, 2024 | 46.51 | 46.81 | 45.52 | 46.37 | 1,286,652 | +0.11(+0.24%) |
Apr 19, 2024 | 46.82 | 47.22 | 46.23 | 46.26 | 2,176,955 | -0.63(-1.34%) |
Apr 18, 2024 | 47.23 | 47.30 | 46.42 | 46.89 | 1,413,481 | -0.47(-0.99%) |
Apr 17, 2024 | 47.71 | 48.26 | 47.20 | 47.36 | 1,242,876 | -0.44(-0.92%) |
Apr 16, 2024 | 47.63 | 48.53 | 47.02 | 47.80 | 1,175,839 | +0.54(+1.14%) |
Apr 15, 2024 | 50.13 | 50.19 | 46.73 | 47.26 | 2,581,241 | -2.12(-4.29%) |
Apr 12, 2024 | 50.10 | 50.25 | 49.19 | 49.38 | 1,479,069 | -1.81(-3.54%) |
Apr 11, 2024 | 49.73 | 51.47 | 49.20 | 51.19 | 1,482,161 | +1.84(+3.73%) |
Apr 10, 2024 | 50.50 | 50.71 | 48.90 | 49.35 | 1,876,262 | -2.34(-4.53%) |
Apr 09, 2024 | 50.78 | 52.13 | 50.66 | 51.69 | 1,470,824 | +1.43(+2.85%) |
Apr 08, 2024 | 50.10 | 51.15 | 50.02 | 50.26 | 775,898 | -0.29(-0.57%) |
Apr 05, 2024 | 50.60 | 51.12 | 49.90 | 50.55 | 994,367 | +0.03(+0.06%) |
Apr 04, 2024 | 52.22 | 52.78 | 50.48 | 50.52 | 1,011,584 | -0.71(-1.39%) |
Apr 03, 2024 | 50.67 | 51.49 | 50.32 | 51.23 | 1,323,040 | +0.12(+0.23%) |
Apr 02, 2024 | 51.35 | 51.35 | 50.81 | 51.11 | 885,372 | -0.68(-1.31%) |
Apr 01, 2024 | 52.37 | 53.20 | 51.71 | 51.79 | 836,151 | -0.32(-0.61%) |
Mar 28, 2024 | 51.71 | 52.09 | 52.09 | 52.11 | 988,601 | +0.38(+0.73%) |
Mar 27, 2024 | 51.55 | 51.86 | 51.04 | 51.73 | 1,312,060 | +0.94(+1.85%) |
Mar 26, 2024 | 51.91 | 52.18 | 50.60 | 50.79 | 1,488,151 | -1.06(-2.04%) |
Mar 25, 2024 | 51.50 | 52.19 | 51.50 | 51.85 | 519,015 | -0.36(-0.69%) |
Mar 22, 2024 | 52.23 | 52.55 | 51.67 | 52.21 | 580,051 | -0.27(-0.51%) |
Mar 21, 2024 | 53.56 | 54.22 | 52.42 | 52.48 | 1,118,505 | +0.04(+0.08%) |
Mar 20, 2024 | 51.20 | 52.54 | 50.57 | 52.44 | 984,645 | +1.15(+2.24%) |
Mar 19, 2024 | 51.58 | 51.80 | 50.68 | 51.29 | 864,435 | -0.81(-1.55%) |
Mar 18, 2024 | 52.00 | 52.97 | 51.92 | 52.10 | 1,192,316 | +0.22(+0.42%) |
Mar 15, 2024 | 52.10 | 52.65 | 51.77 | 51.88 | 2,652,781 | -0.68(-1.29%) |
Mar 14, 2024 | 53.70 | 53.80 | 52.14 | 52.56 | 1,664,485 | -1.17(-2.18%) |
Mar 13, 2024 | 53.64 | 54.18 | 53.15 | 53.73 | 1,057,661 | -0.27(-0.50%) |
Mar 12, 2024 | 53.91 | 54.13 | 52.88 | 54.00 | 1,300,958 | +0.54(+1.01%) |
Mar 11, 2024 | 52.25 | 53.52 | 51.46 | 53.46 | 1,403,294 | +1.05(+2.00%) |
Mar 08, 2024 | 53.44 | 54.14 | 52.22 | 52.41 | 1,700,801 | -1.39(-2.58%) |
Mar 07, 2024 | 53.35 | 55.10 | 53.16 | 53.80 | 1,429,439 | +1.23(+2.34%) |
Mar 06, 2024 | 52.84 | 53.33 | 52.29 | 52.57 | 1,348,895 | +0.04(+0.08%) |
Mar 05, 2024 | 53.08 | 54.01 | 51.95 | 52.53 | 1,997,884 | -2.09(-3.83%) |
Mar 04, 2024 | 55.94 | 55.99 | 54.51 | 54.62 | 1,687,823 | -1.04(-1.87%) |
Mar 01, 2024 | 54.97 | 56.40 | 54.01 | 55.66 | 1,474,404 | +0.99(+1.81%) |
Feb 29, 2024 | 53.16 | 54.77 | 52.98 | 54.67 | 1,969,490 | +2.03(+3.86%) |
Feb 28, 2024 | 52.97 | 53.22 | 52.37 | 52.64 | 1,137,802 | -0.86(-1.61%) |
Feb 27, 2024 | 55.00 | 55.10 | 53.47 | 53.50 | 1,385,156 | -1.02(-1.87%) |
Feb 26, 2024 | 53.42 | 54.55 | 53.39 | 54.52 | 972,786 | +1.37(+2.58%) |
Feb 23, 2024 | 54.16 | 54.33 | 52.98 | 53.15 | 1,051,711 | -0.96(-1.77%) |
Feb 22, 2024 | 54.51 | 54.77 | 52.90 | 54.11 | 2,683,606 | +0.72(+1.35%) |
Feb 21, 2024 | 54.39 | 54.40 | 52.40 | 53.39 | 2,082,658 | -1.11(-2.04%) |
Feb 20, 2024 | 55.90 | 56.13 | 53.29 | 54.50 | 4,332,113 | +1.12(+2.10%) |
Feb 16, 2024 | 54.27 | 54.35 | 52.19 | 53.38 | 2,500,012 | -0.95(-1.75%) |
Feb 15, 2024 | 55.44 | 55.61 | 53.75 | 54.33 | 1,957,700 | -0.64(-1.16%) |
Feb 14, 2024 | 54.22 | 55.25 | 53.59 | 54.97 | 2,578,289 | +0.31(+0.57%) |
Feb 13, 2024 | 53.68 | 56.33 | 53.18 | 54.66 | 4,136,403 | -1.16(-2.08%) |
Feb 12, 2024 | 55.99 | 57.21 | 55.67 | 55.82 | 2,533,182 | -0.12(-0.21%) |
Feb 09, 2024 | 55.05 | 56.26 | 54.65 | 55.94 | 2,308,368 | +1.16(+2.12%) |
Feb 08, 2024 | 52.69 | 55.79 | 52.44 | 54.78 | 2,489,341 | +2.24(+4.26%) |
Feb 07, 2024 | 52.38 | 52.73 | 51.12 | 52.54 | 1,418,610 | +0.89(+1.72%) |
Feb 06, 2024 | 51.31 | 52.01 | 51.10 | 51.65 | 1,856,134 | +0.09(+0.16%) |
Feb 05, 2024 | 53.12 | 53.60 | 51.55 | 51.56 | 3,297,583 | -3.71(-6.70%) |
Feb 02, 2024 | 54.07 | 55.48 | 53.91 | 55.27 | 1,114,793 | +0.61(+1.12%) |