Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 53.90 | 54.10 | 53.50 | 53.87 | 4,168,708 | -0.01(-0.02%) |
Apr 25, 2024 | 53.56 | 54.10 | 53.19 | 53.88 | 3,661,275 | +0.09(+0.17%) |
Apr 24, 2024 | 53.38 | 53.85 | 53.32 | 53.79 | 3,887,381 | +0.32(+0.60%) |
Apr 23, 2024 | 53.31 | 53.62 | 53.13 | 53.47 | 3,467,962 | -0.07(-0.13%) |
Apr 22, 2024 | 52.76 | 53.85 | 52.38 | 53.54 | 2,831,611 | +0.55(+1.04%) |
Apr 19, 2024 | 52.19 | 53.46 | 52.19 | 52.99 | 3,455,680 | +0.60(+1.15%) |
Apr 18, 2024 | 52.25 | 52.85 | 52.16 | 52.39 | 3,633,925 | +0.21(+0.40%) |
Apr 17, 2024 | 51.80 | 52.78 | 51.57 | 52.18 | 2,509,137 | +0.26(+0.50%) |
Apr 16, 2024 | 51.10 | 52.20 | 51.09 | 51.92 | 5,006,277 | +0.67(+1.31%) |
Apr 15, 2024 | 51.74 | 52.08 | 51.07 | 51.25 | 5,923,598 | -0.67(-1.29%) |
Apr 12, 2024 | 53.39 | 53.53 | 51.61 | 51.92 | 2,940,401 | -0.55(-1.05%) |
Apr 11, 2024 | 53.60 | 53.72 | 52.32 | 52.47 | 5,950,373 | -1.29(-2.40%) |
Apr 10, 2024 | 52.77 | 53.78 | 52.54 | 53.76 | 5,610,926 | +1.17(+2.22%) |
Apr 09, 2024 | 52.51 | 52.76 | 52.21 | 52.59 | 3,631,189 | +0.05(+0.10%) |
Apr 08, 2024 | 52.92 | 53.02 | 52.24 | 52.54 | 4,292,439 | -0.46(-0.87%) |
Apr 05, 2024 | 52.31 | 53.01 | 52.10 | 53.00 | 6,731,860 | +0.74(+1.42%) |
Apr 04, 2024 | 52.00 | 52.29 | 51.62 | 52.26 | 4,142,292 | +0.15(+0.29%) |
Apr 03, 2024 | 51.66 | 52.24 | 51.44 | 52.11 | 3,268,355 | +0.57(+1.11%) |
Apr 02, 2024 | 50.95 | 51.57 | 50.48 | 51.54 | 4,218,667 | +0.90(+1.78%) |
Apr 01, 2024 | 50.24 | 50.75 | 49.81 | 50.64 | 5,287,526 | +0.65(+1.30%) |
Mar 28, 2024 | 49.99 | 0 | +0.49(+0.99%) | |||
Mar 27, 2024 | 48.92 | 49.50 | 48.88 | 49.50 | 10,391,139 | +0.01(+0.02%) |
Mar 26, 2024 | 49.95 | 49.99 | 49.44 | 49.49 | 9,614,696 | -0.46(-0.92%) |
Mar 25, 2024 | 48.95 | 49.99 | 48.91 | 49.95 | 16,841,356 | +1.10(+2.25%) |
Mar 22, 2024 | 49.06 | 49.20 | 48.72 | 48.85 | 7,629,252 | -0.14(-0.29%) |
Mar 21, 2024 | 48.99 | 49.14 | 48.83 | 48.99 | 8,499,378 | -0.05(-0.10%) |
Mar 20, 2024 | 48.80 | 49.08 | 48.71 | 49.04 | 8,101,414 | -0.16(-0.33%) |
Mar 19, 2024 | 49.00 | 49.47 | 48.94 | 49.20 | 7,316,254 | +0.04(+0.08%) |
Mar 18, 2024 | 48.93 | 49.22 | 48.55 | 49.16 | 8,008,815 | +0.30(+0.61%) |
Mar 15, 2024 | 48.66 | 49.14 | 48.61 | 48.86 | 14,927,050 | +0.05(+0.10%) |
Mar 14, 2024 | 48.25 | 49.08 | 48.02 | 48.81 | 16,764,137 | +0.90(+1.88%) |
Mar 13, 2024 | 47.63 | 48.19 | 47.55 | 47.91 | 12,828,568 | +0.67(+1.42%) |
Mar 12, 2024 | 46.85 | 47.25 | 46.73 | 47.24 | 12,446,881 | +0.38(+0.81%) |
Mar 11, 2024 | 46.28 | 46.98 | 46.06 | 46.86 | 7,639,532 | +0.35(+0.75%) |
Mar 08, 2024 | 46.92 | 46.92 | 46.30 | 46.51 | 14,980,915 | -0.31(-0.66%) |
Mar 07, 2024 | 46.99 | 47.44 | 46.78 | 46.82 | 5,293,503 | -0.38(-0.81%) |
Mar 06, 2024 | 47.50 | 47.64 | 46.99 | 47.20 | 12,564,048 | +0.27(+0.58%) |
Mar 05, 2024 | 46.35 | 47.15 | 46.33 | 46.93 | 23,769,508 | +0.43(+0.92%) |
Mar 04, 2024 | 47.53 | 47.62 | 46.41 | 46.50 | 18,179,324 | -0.90(-1.90%) |
Mar 01, 2024 | 46.61 | 47.46 | 46.59 | 47.40 | 24,072,344 | +0.77(+1.65%) |
Feb 29, 2024 | 46.13 | 46.84 | 45.79 | 46.63 | 28,204,712 | +0.67(+1.46%) |
Feb 28, 2024 | 45.57 | 46.02 | 45.12 | 45.96 | 10,284,134 | +0.46(+1.01%) |
Feb 27, 2024 | 45.87 | 46.14 | 45.26 | 45.50 | 18,094,988 | -0.18(-0.39%) |
Feb 26, 2024 | 45.65 | 46.20 | 45.54 | 45.68 | 16,423,917 | -0.11(-0.24%) |
Feb 23, 2024 | 45.09 | 45.89 | 44.92 | 45.79 | 13,984,815 | +0.57(+1.26%) |
Feb 22, 2024 | 45.35 | 45.87 | 45.00 | 45.22 | 18,471,950 | -0.13(-0.29%) |
Feb 21, 2024 | 44.23 | 45.42 | 44.20 | 45.35 | 9,959,317 | +1.23(+2.79%) |
Feb 20, 2024 | 44.46 | 44.83 | 44.11 | 44.12 | 15,157,397 | -0.46(-1.03%) |
Feb 16, 2024 | 44.58 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 42.69 | 44.59 | 42.57 | 44.58 | 9,934,191 | +1.88(+4.40%) |
Feb 14, 2024 | 43.10 | 43.28 | 42.47 | 42.70 | 8,416,051 | -0.16(-0.37%) |
Feb 13, 2024 | 43.55 | 43.76 | 42.43 | 42.86 | 11,353,977 | -0.69(-1.58%) |
Feb 12, 2024 | 43.29 | 43.82 | 43.22 | 43.55 | 5,879,480 | +0.29(+0.67%) |
Feb 09, 2024 | 43.65 | 43.77 | 43.13 | 43.26 | 4,833,314 | -0.13(-0.30%) |
Feb 08, 2024 | 43.42 | 43.47 | 42.99 | 43.39 | 6,235,014 | +0.14(+0.32%) |
Feb 07, 2024 | 43.14 | 43.25 | 42.82 | 43.25 | 4,653,209 | +0.12(+0.28%) |
Feb 06, 2024 | 43.13 | 43.78 | 43.07 | 43.13 | 4,688,766 | +0.04(+0.09%) |
Feb 05, 2024 | 43.10 | 43.39 | 42.50 | 43.09 | 6,697,033 | -0.14(-0.32%) |
Feb 02, 2024 | 43.98 | 44.02 | 43.22 | 43.23 | 5,113,091 | -0.66(-1.50%) |