Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 51.86 | 52.58 | 51.66 | 52.00 | 2,036,468 | -1.42(-2.65%) |
Apr 29, 2024 | 53.98 | 54.16 | 52.46 | 53.42 | 2,085,378 | -0.44(-0.81%) |
Apr 26, 2024 | 54.10 | 54.30 | 53.09 | 53.85 | 1,504,838 | +0.27(+0.50%) |
Apr 25, 2024 | 52.08 | 53.85 | 51.28 | 53.59 | 2,567,188 | +1.17(+2.23%) |
Apr 24, 2024 | 52.11 | 52.59 | 51.59 | 52.42 | 1,632,139 | +0.08(+0.15%) |
Apr 23, 2024 | 50.97 | 52.36 | 50.81 | 52.34 | 1,607,222 | +0.96(+1.86%) |
Apr 22, 2024 | 51.07 | 52.00 | 50.77 | 51.38 | 2,349,776 | -1.13(-2.15%) |
Apr 19, 2024 | 52.48 | 53.00 | 52.24 | 52.51 | 1,939,185 | -0.04(-0.08%) |
Apr 18, 2024 | 52.91 | 53.15 | 52.01 | 52.55 | 1,999,154 | +0.02(+0.04%) |
Apr 17, 2024 | 51.33 | 53.14 | 51.29 | 52.53 | 2,807,143 | +1.41(+2.75%) |
Apr 16, 2024 | 49.96 | 51.43 | 49.58 | 51.12 | 2,138,174 | +0.04(+0.08%) |
Apr 15, 2024 | 52.11 | 52.38 | 50.38 | 51.08 | 2,153,870 | -0.58(-1.12%) |
Apr 12, 2024 | 53.13 | 54.15 | 51.26 | 51.66 | 3,843,702 | -0.82(-1.56%) |
Apr 11, 2024 | 51.69 | 52.88 | 51.06 | 52.48 | 2,956,603 | +1.31(+2.55%) |
Apr 10, 2024 | 49.67 | 51.29 | 49.29 | 51.17 | 2,768,863 | +0.31(+0.61%) |
Apr 09, 2024 | 50.86 | 51.32 | 50.35 | 50.86 | 2,807,095 | +0.94(+1.88%) |
Apr 08, 2024 | 50.81 | 50.96 | 49.28 | 49.92 | 2,386,831 | -0.51(-1.01%) |
Apr 05, 2024 | 50.06 | 50.95 | 49.43 | 50.43 | 1,951,915 | +0.54(+1.08%) |
Apr 04, 2024 | 50.61 | 50.80 | 49.61 | 49.90 | 2,732,600 | -1.06(-2.07%) |
Apr 03, 2024 | 49.03 | 51.21 | 48.98 | 50.95 | 3,015,580 | +1.90(+3.88%) |
Apr 02, 2024 | 47.90 | 49.12 | 47.87 | 49.05 | 5,752,842 | +1.54(+3.24%) |
Apr 01, 2024 | 48.01 | 48.01 | 46.74 | 47.51 | 1,403,082 | +0.66(+1.40%) |
Mar 28, 2024 | 46.42 | 46.77 | 46.77 | 46.85 | 1,595,905 | +0.85(+1.86%) |
Mar 27, 2024 | 44.34 | 46.02 | 44.31 | 46.00 | 1,306,952 | +1.61(+3.63%) |
Mar 26, 2024 | 45.25 | 45.28 | 44.36 | 44.39 | 1,097,093 | -0.26(-0.58%) |
Mar 25, 2024 | 44.73 | 45.33 | 44.64 | 44.64 | 1,052,576 | +0.02(+0.04%) |
Mar 22, 2024 | 44.88 | 45.22 | 44.59 | 44.62 | 998,739 | -0.50(-1.10%) |
Mar 21, 2024 | 45.96 | 46.60 | 44.99 | 45.12 | 2,477,916 | +0.25(+0.55%) |
Mar 20, 2024 | 42.99 | 45.14 | 42.92 | 44.87 | 2,086,233 | +1.77(+4.11%) |
Mar 19, 2024 | 43.49 | 43.74 | 42.98 | 43.10 | 1,485,465 | -0.80(-1.81%) |
Mar 18, 2024 | 44.40 | 44.43 | 43.78 | 43.90 | 1,896,220 | -0.26(-0.59%) |
Mar 15, 2024 | 45.18 | 45.33 | 43.94 | 44.16 | 3,457,606 | -0.60(-1.33%) |
Mar 14, 2024 | 44.79 | 45.28 | 44.44 | 44.75 | 1,736,823 | -0.57(-1.25%) |
Mar 13, 2024 | 44.49 | 45.73 | 44.49 | 45.32 | 1,609,315 | +0.94(+2.13%) |
Mar 12, 2024 | 43.83 | 44.48 | 43.62 | 44.38 | 1,986,265 | -0.30(-0.67%) |
Mar 11, 2024 | 44.53 | 44.89 | 44.14 | 44.67 | 1,637,215 | +0.23(+0.51%) |
Mar 08, 2024 | 44.41 | 44.90 | 44.03 | 44.44 | 2,253,894 | +0.46(+1.04%) |
Mar 07, 2024 | 44.04 | 44.62 | 43.77 | 43.99 | 1,980,829 | +0.41(+0.94%) |
Mar 06, 2024 | 43.11 | 43.93 | 42.85 | 43.58 | 3,138,980 | +1.11(+2.62%) |
Mar 05, 2024 | 43.06 | 43.21 | 42.27 | 42.47 | 2,250,219 | -0.04(-0.09%) |
Mar 04, 2024 | 42.25 | 43.05 | 42.09 | 42.51 | 3,107,290 | +0.79(+1.88%) |
Mar 01, 2024 | 41.25 | 42.37 | 40.81 | 41.72 | 3,143,631 | +0.78(+1.89%) |
Feb 29, 2024 | 40.34 | 41.07 | 40.26 | 40.95 | 3,759,110 | +1.42(+3.60%) |
Feb 28, 2024 | 38.81 | 39.68 | 38.81 | 39.52 | 2,322,022 | +0.26(+0.66%) |
Feb 27, 2024 | 39.12 | 39.56 | 38.89 | 39.27 | 2,724,738 | +0.31(+0.79%) |
Feb 26, 2024 | 39.02 | 39.16 | 38.34 | 38.96 | 2,159,416 | -0.67(-1.68%) |
Feb 23, 2024 | 39.46 | 39.81 | 38.90 | 39.62 | 3,706,876 | +0.26(+0.66%) |
Feb 22, 2024 | 40.23 | 40.32 | 39.14 | 39.37 | 5,114,791 | -1.13(-2.80%) |
Feb 21, 2024 | 42.70 | 42.80 | 39.55 | 40.50 | 6,081,169 | -3.46(-7.87%) |
Feb 20, 2024 | 44.43 | 44.64 | 43.75 | 43.96 | 1,301,382 | -0.19(-0.43%) |
Feb 16, 2024 | 43.96 | 44.50 | 43.84 | 44.15 | 1,439,003 | +0.08(+0.18%) |
Feb 15, 2024 | 43.48 | 44.52 | 43.40 | 44.07 | 2,451,215 | +1.10(+2.57%) |
Feb 14, 2024 | 42.97 | 43.12 | 42.25 | 42.96 | 2,967,131 | -0.06(-0.14%) |
Feb 13, 2024 | 44.26 | 44.43 | 42.70 | 43.02 | 1,922,476 | -2.26(-4.98%) |
Feb 12, 2024 | 45.17 | 45.38 | 44.80 | 45.28 | 1,530,821 | +0.06(+0.13%) |
Feb 09, 2024 | 45.63 | 45.63 | 44.67 | 45.22 | 2,614,403 | -0.41(-0.89%) |
Feb 08, 2024 | 45.99 | 46.36 | 45.35 | 45.63 | 1,402,065 | -0.76(-1.63%) |
Feb 07, 2024 | 46.65 | 46.72 | 46.20 | 46.38 | 1,560,630 | -0.29(-0.62%) |
Feb 06, 2024 | 46.40 | 46.89 | 46.17 | 46.67 | 1,287,754 | +0.46(+0.99%) |
Feb 05, 2024 | 46.14 | 46.51 | 45.72 | 46.21 | 2,127,940 | -0.71(-1.50%) |
Feb 02, 2024 | 46.50 | 47.05 | 45.93 | 46.92 | 1,685,683 | -0.84(-1.75%) |