Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 48.18 | 49.18 | 47.86 | 48.45 | 3,325,177 | +0.04(+0.08%) |
May 01, 2024 | 49.13 | 49.40 | 48.14 | 48.41 | 3,422,694 | -0.78(-1.59%) |
Apr 30, 2024 | 49.50 | 50.36 | 49.17 | 49.19 | 3,251,646 | -1.88(-3.68%) |
Apr 29, 2024 | 50.80 | 51.65 | 50.13 | 51.07 | 4,139,688 | +0.69(+1.37%) |
Apr 26, 2024 | 50.00 | 50.93 | 49.40 | 50.38 | 5,100,983 | +0.84(+1.70%) |
Apr 25, 2024 | 48.69 | 49.79 | 47.00 | 49.54 | 10,821,363 | +4.10(+9.02%) |
Apr 24, 2024 | 45.60 | 46.01 | 44.62 | 45.44 | 3,641,785 | -0.09(-0.20%) |
Apr 23, 2024 | 44.63 | 45.66 | 44.53 | 45.53 | 4,159,574 | -0.33(-0.72%) |
Apr 22, 2024 | 46.13 | 46.37 | 45.17 | 45.86 | 6,873,140 | -1.27(-2.69%) |
Apr 19, 2024 | 47.25 | 47.98 | 46.84 | 47.13 | 3,660,103 | -0.59(-1.24%) |
Apr 18, 2024 | 47.96 | 48.38 | 47.18 | 47.72 | 3,175,680 | +0.52(+1.10%) |
Apr 17, 2024 | 47.96 | 48.87 | 47.04 | 47.20 | 5,068,220 | +0.07(+0.15%) |
Apr 16, 2024 | 46.50 | 47.58 | 45.99 | 47.13 | 4,202,783 | -0.63(-1.32%) |
Apr 15, 2024 | 48.75 | 49.05 | 47.41 | 47.76 | 4,178,801 | -0.14(-0.29%) |
Apr 12, 2024 | 49.46 | 50.46 | 47.55 | 47.90 | 4,980,588 | -0.67(-1.38%) |
Apr 11, 2024 | 49.29 | 49.55 | 47.98 | 48.57 | 4,055,469 | -0.81(-1.64%) |
Apr 10, 2024 | 48.12 | 50.30 | 47.77 | 49.38 | 6,453,260 | +0.24(+0.49%) |
Apr 09, 2024 | 47.81 | 49.34 | 47.67 | 49.14 | 5,704,581 | +2.18(+4.64%) |
Apr 08, 2024 | 47.62 | 47.90 | 46.73 | 46.96 | 3,213,826 | +0.23(+0.49%) |
Apr 05, 2024 | 46.80 | 46.93 | 46.31 | 46.73 | 4,025,678 | -0.19(-0.40%) |
Apr 04, 2024 | 48.25 | 48.51 | 46.75 | 46.92 | 4,893,021 | -0.94(-1.96%) |
Apr 03, 2024 | 46.44 | 47.91 | 46.35 | 47.86 | 6,367,546 | +1.53(+3.30%) |
Apr 02, 2024 | 46.50 | 46.81 | 45.77 | 46.33 | 4,550,024 | +0.07(+0.15%) |
Apr 01, 2024 | 46.39 | 47.12 | 45.69 | 46.26 | 5,495,580 | +0.48(+1.05%) |
Mar 28, 2024 | 44.32 | 46.23 | 45.99 | 45.78 | 6,221,388 | +1.86(+4.23%) |
Mar 27, 2024 | 43.07 | 43.95 | 43.02 | 43.92 | 3,176,741 | +0.84(+1.95%) |
Mar 26, 2024 | 43.48 | 43.57 | 43.03 | 43.08 | 1,969,224 | -0.08(-0.19%) |
Mar 25, 2024 | 43.55 | 44.29 | 43.09 | 43.16 | 2,538,019 | -0.44(-1.01%) |
Mar 22, 2024 | 44.09 | 44.56 | 43.55 | 43.60 | 2,920,127 | -1.16(-2.59%) |
Mar 21, 2024 | 45.36 | 45.50 | 44.41 | 44.76 | 4,067,951 | -0.23(-0.51%) |
Mar 20, 2024 | 43.37 | 45.13 | 43.20 | 44.99 | 5,459,128 | +1.40(+3.21%) |
Mar 19, 2024 | 43.35 | 44.03 | 43.21 | 43.59 | 3,280,105 | -0.81(-1.82%) |
Mar 18, 2024 | 45.18 | 45.37 | 44.26 | 44.40 | 4,174,285 | -0.47(-1.05%) |
Mar 15, 2024 | 45.00 | 45.31 | 44.36 | 44.87 | 4,907,872 | +0.09(+0.20%) |
Mar 14, 2024 | 45.35 | 45.62 | 44.38 | 44.78 | 3,979,481 | -0.77(-1.70%) |
Mar 13, 2024 | 42.84 | 46.01 | 42.83 | 45.55 | 9,488,140 | +3.44(+8.17%) |
Mar 12, 2024 | 41.58 | 42.14 | 41.05 | 42.11 | 2,866,449 | +0.72(+1.73%) |
Mar 11, 2024 | 41.11 | 41.73 | 40.84 | 41.40 | 2,419,812 | +0.17(+0.41%) |
Mar 08, 2024 | 41.15 | 41.55 | 40.71 | 41.23 | 2,671,639 | +0.20(+0.49%) |
Mar 07, 2024 | 40.14 | 41.19 | 40.07 | 41.03 | 3,386,708 | +1.60(+4.05%) |
Mar 06, 2024 | 39.33 | 39.83 | 39.16 | 39.43 | 2,515,284 | +0.84(+2.17%) |
Mar 05, 2024 | 39.11 | 39.46 | 38.58 | 38.59 | 1,767,833 | -0.69(-1.75%) |
Mar 04, 2024 | 39.14 | 39.70 | 39.05 | 39.28 | 3,068,195 | +0.19(+0.48%) |