Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.78 | 46.83 | 45.76 | 45.77 | 2,168,325 | -2.25(-4.69%) |
Apr 29, 2024 | 47.92 | 48.06 | 47.08 | 48.02 | 1,222,482 | +0.50(+1.05%) |
Apr 26, 2024 | 46.66 | 47.55 | 46.50 | 47.52 | 1,768,267 | +1.54(+3.35%) |
Apr 25, 2024 | 44.78 | 46.14 | 44.61 | 45.98 | 1,331,046 | +1.38(+3.09%) |
Apr 24, 2024 | 44.90 | 44.95 | 44.31 | 44.60 | 853,346 | +0.20(+0.45%) |
Apr 23, 2024 | 44.56 | 44.87 | 44.05 | 44.40 | 1,624,574 | -0.83(-1.84%) |
Apr 22, 2024 | 45.52 | 45.52 | 44.57 | 45.23 | 1,136,470 | -0.75(-1.63%) |
Apr 19, 2024 | 46.52 | 46.54 | 45.82 | 45.98 | 900,677 | -0.23(-0.50%) |
Apr 18, 2024 | 46.43 | 46.57 | 45.70 | 46.21 | 1,007,420 | +0.83(+1.83%) |
Apr 17, 2024 | 45.61 | 46.28 | 45.19 | 45.38 | 2,477,125 | +0.23(+0.51%) |
Apr 16, 2024 | 44.50 | 45.29 | 44.24 | 45.15 | 1,573,143 | -0.66(-1.44%) |
Apr 15, 2024 | 46.65 | 46.83 | 45.46 | 45.81 | 2,592,569 | +0.33(+0.73%) |
Apr 12, 2024 | 47.19 | 47.25 | 45.34 | 45.48 | 1,078,329 | -0.78(-1.69%) |
Apr 11, 2024 | 46.53 | 46.53 | 45.50 | 46.26 | 1,263,148 | -0.06(-0.13%) |
Apr 10, 2024 | 46.08 | 46.80 | 45.19 | 46.32 | 807,242 | -0.41(-0.88%) |
Apr 09, 2024 | 46.20 | 46.81 | 46.12 | 46.73 | 1,647,842 | +1.23(+2.70%) |
Apr 08, 2024 | 45.53 | 45.58 | 44.66 | 45.50 | 1,601,047 | +0.86(+1.93%) |
Apr 05, 2024 | 44.22 | 44.70 | 43.88 | 44.64 | 2,848,448 | +0.07(+0.16%) |
Apr 04, 2024 | 45.26 | 45.59 | 44.35 | 44.57 | 2,458,594 | +0.20(+0.45%) |
Apr 03, 2024 | 43.65 | 44.59 | 43.55 | 44.37 | 1,137,192 | +1.10(+2.54%) |
Apr 02, 2024 | 42.97 | 43.32 | 42.74 | 43.27 | 1,623,394 | +0.54(+1.26%) |
Apr 01, 2024 | 42.83 | 42.95 | 42.38 | 42.73 | 904,014 | +0.30(+0.71%) |
Mar 28, 2024 | 41.48 | 42.58 | 41.45 | 42.43 | 1,278,259 | +1.02(+2.46%) |
Mar 27, 2024 | 40.56 | 41.46 | 40.50 | 41.41 | 663,968 | +0.71(+1.74%) |
Mar 26, 2024 | 41.10 | 41.28 | 40.69 | 40.70 | 818,278 | -0.40(-0.97%) |
Mar 25, 2024 | 41.36 | 41.74 | 41.07 | 41.10 | 731,121 | -0.19(-0.46%) |
Mar 22, 2024 | 41.32 | 41.54 | 41.13 | 41.29 | 606,197 | -0.48(-1.15%) |
Mar 21, 2024 | 42.03 | 42.13 | 41.41 | 41.77 | 2,444,753 | -0.02(-0.05%) |
Mar 20, 2024 | 40.60 | 41.95 | 40.46 | 41.79 | 798,948 | +1.30(+3.21%) |
Mar 19, 2024 | 40.50 | 40.84 | 40.23 | 40.49 | 1,619,072 | -0.58(-1.41%) |
Mar 18, 2024 | 41.85 | 41.96 | 41.04 | 41.07 | 671,618 | -0.52(-1.25%) |
Mar 15, 2024 | 41.26 | 41.85 | 41.01 | 41.59 | 5,233,524 | +1.01(+2.49%) |
Mar 14, 2024 | 40.85 | 40.95 | 40.17 | 40.58 | 4,652,584 | +0.17(+0.42%) |
Mar 13, 2024 | 38.99 | 40.73 | 38.90 | 40.41 | 8,191,867 | +2.30(+6.04%) |
Mar 12, 2024 | 38.30 | 38.40 | 37.77 | 38.11 | 390,245 | -0.19(-0.50%) |
Mar 11, 2024 | 37.85 | 38.33 | 37.78 | 38.30 | 602,189 | +0.26(+0.68%) |
Mar 08, 2024 | 38.38 | 38.47 | 37.87 | 38.04 | 397,546 | +0.02(+0.05%) |
Mar 07, 2024 | 38.15 | 38.75 | 37.88 | 38.02 | 5,484,243 | +0.70(+1.88%) |
Mar 06, 2024 | 37.11 | 37.59 | 36.77 | 37.32 | 1,681,832 | +1.34(+3.72%) |
Mar 05, 2024 | 36.56 | 36.73 | 35.75 | 35.98 | 1,049,971 | -0.60(-1.64%) |
Mar 04, 2024 | 36.49 | 36.64 | 36.33 | 36.58 | 353,026 | +0.13(+0.36%) |
Mar 01, 2024 | 36.04 | 36.60 | 35.85 | 36.45 | 268,650 | +0.47(+1.31%) |
Feb 29, 2024 | 35.78 | 36.16 | 35.73 | 35.98 | 426,751 | +0.43(+1.21%) |
Feb 28, 2024 | 35.94 | 35.94 | 35.49 | 35.55 | 215,436 | -0.69(-1.90%) |
Feb 27, 2024 | 36.04 | 36.32 | 36.00 | 36.24 | 298,350 | +0.34(+0.95%) |
Feb 26, 2024 | 35.83 | 35.98 | 35.66 | 35.90 | 597,670 | -0.54(-1.48%) |
Feb 23, 2024 | 36.27 | 36.51 | 36.10 | 36.44 | 143,694 | +0.45(+1.25%) |
Feb 22, 2024 | 36.35 | 36.38 | 35.91 | 35.99 | 502,309 | +0.02(+0.06%) |
Feb 21, 2024 | 35.85 | 36.10 | 35.72 | 35.97 | 311,211 | +0.04(+0.11%) |
Feb 20, 2024 | 36.26 | 36.45 | 35.93 | 35.93 | 421,309 | -0.11(-0.31%) |
Feb 16, 2024 | 35.47 | 36.27 | 35.39 | 36.04 | 362,445 | +0.80(+2.27%) |
Feb 15, 2024 | 34.96 | 35.31 | 34.95 | 35.24 | 227,046 | +0.43(+1.24%) |
Feb 14, 2024 | 34.28 | 34.88 | 34.28 | 34.81 | 432,578 | +0.67(+1.96%) |
Feb 13, 2024 | 34.83 | 34.83 | 33.90 | 34.14 | 433,098 | -1.05(-2.98%) |
Feb 12, 2024 | 34.61 | 35.34 | 34.61 | 35.19 | 195,894 | +0.58(+1.68%) |
Feb 09, 2024 | 34.78 | 34.78 | 34.46 | 34.61 | 1,919,977 | -0.43(-1.23%) |
Feb 08, 2024 | 35.02 | 35.35 | 35.00 | 35.04 | 1,447,446 | -0.21(-0.60%) |
Feb 07, 2024 | 35.66 | 35.66 | 35.11 | 35.25 | 478,175 | -0.41(-1.15%) |
Feb 06, 2024 | 35.24 | 35.68 | 35.24 | 35.66 | 590,552 | +0.56(+1.60%) |
Feb 05, 2024 | 35.19 | 35.19 | 34.63 | 35.10 | 358,565 | -0.70(-1.96%) |
Feb 02, 2024 | 36.09 | 36.16 | 35.63 | 35.80 | 831,061 | -0.91(-2.48%) |