Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 48.72 | 49.52 | 48.10 | 48.76 | 2,880,666 | +0.08(+0.16%) |
Apr 23, 2024 | 47.20 | 48.92 | 47.01 | 48.68 | 3,698,526 | +1.39(+2.94%) |
Apr 22, 2024 | 47.57 | 47.96 | 46.67 | 47.29 | 4,047,038 | -0.81(-1.68%) |
Apr 19, 2024 | 47.91 | 48.90 | 47.72 | 48.10 | 2,212,478 | -0.07(-0.15%) |
Apr 18, 2024 | 48.47 | 49.28 | 47.84 | 48.17 | 2,532,320 | -0.24(-0.50%) |
Apr 17, 2024 | 48.59 | 49.66 | 47.98 | 48.41 | 2,665,593 | +0.22(+0.46%) |
Apr 16, 2024 | 47.77 | 48.80 | 46.27 | 48.19 | 4,572,373 | -0.13(-0.27%) |
Apr 15, 2024 | 49.80 | 50.79 | 47.90 | 48.32 | 4,654,693 | -1.27(-2.56%) |
Apr 12, 2024 | 51.10 | 52.64 | 49.16 | 49.59 | 8,956,432 | -0.88(-1.74%) |
Apr 11, 2024 | 49.31 | 50.93 | 48.44 | 50.47 | 5,878,524 | +1.31(+2.66%) |
Apr 10, 2024 | 47.34 | 49.35 | 47.02 | 49.16 | 4,290,474 | +1.26(+2.63%) |
Apr 09, 2024 | 49.37 | 49.50 | 46.94 | 47.90 | 3,425,635 | -0.85(-1.74%) |
Apr 08, 2024 | 49.26 | 49.26 | 47.19 | 48.75 | 4,161,881 | -0.46(-0.93%) |
Apr 05, 2024 | 48.43 | 50.08 | 47.80 | 49.21 | 3,315,228 | +0.85(+1.76%) |
Apr 04, 2024 | 49.53 | 50.43 | 48.22 | 48.36 | 6,129,453 | -1.50(-3.01%) |
Apr 03, 2024 | 47.86 | 49.98 | 47.74 | 49.86 | 7,503,901 | +2.18(+4.57%) |
Apr 02, 2024 | 46.26 | 47.69 | 45.71 | 47.68 | 4,701,043 | +0.93(+1.99%) |
Apr 01, 2024 | 44.50 | 46.89 | 44.23 | 46.75 | 7,545,372 | +3.43(+7.92%) |
Mar 28, 2024 | 42.75 | 43.79 | 42.64 | 43.32 | 4,247,616 | +0.61(+1.43%) |
Mar 27, 2024 | 42.12 | 42.73 | 41.80 | 42.71 | 2,109,820 | +0.61(+1.45%) |
Mar 26, 2024 | 42.18 | 42.71 | 41.32 | 42.10 | 2,081,884 | +0.13(+0.31%) |
Mar 25, 2024 | 43.42 | 44.20 | 41.93 | 41.97 | 3,623,537 | -1.22(-2.82%) |
Mar 22, 2024 | 42.64 | 43.43 | 42.34 | 43.19 | 2,573,273 | +0.55(+1.29%) |
Mar 21, 2024 | 42.44 | 43.00 | 42.00 | 42.64 | 3,030,421 | +0.66(+1.57%) |
Mar 20, 2024 | 40.92 | 42.23 | 40.81 | 41.98 | 2,710,079 | +0.82(+1.99%) |
Mar 19, 2024 | 41.56 | 41.65 | 40.36 | 41.16 | 3,398,535 | -0.79(-1.88%) |
Mar 18, 2024 | 41.40 | 42.30 | 40.90 | 41.95 | 4,512,388 | +0.84(+2.04%) |
Mar 15, 2024 | 40.08 | 41.76 | 39.78 | 41.11 | 6,702,316 | +1.16(+2.90%) |
Mar 14, 2024 | 39.31 | 40.33 | 39.02 | 39.95 | 5,334,054 | +0.38(+0.96%) |
Mar 13, 2024 | 42.10 | 42.74 | 39.13 | 39.57 | 9,191,195 | -2.39(-5.70%) |
Mar 12, 2024 | 40.96 | 42.15 | 40.66 | 41.96 | 3,717,768 | +1.19(+2.92%) |
Mar 11, 2024 | 40.88 | 41.30 | 40.30 | 40.77 | 4,898,637 | -0.46(-1.12%) |
Mar 08, 2024 | 44.36 | 44.47 | 40.70 | 41.23 | 6,576,293 | -2.84(-6.44%) |
Mar 07, 2024 | 41.70 | 44.09 | 41.67 | 44.07 | 6,181,083 | +2.44(+5.86%) |
Mar 06, 2024 | 41.25 | 41.86 | 41.17 | 41.63 | 3,279,210 | +0.77(+1.88%) |
Mar 05, 2024 | 41.19 | 41.98 | 40.78 | 40.86 | 2,605,535 | -0.44(-1.07%) |
Mar 04, 2024 | 42.23 | 42.79 | 41.17 | 41.30 | 4,396,038 | -0.67(-1.60%) |
Mar 01, 2024 | 40.68 | 42.58 | 40.66 | 41.97 | 5,334,930 | +1.44(+3.55%) |
Feb 29, 2024 | 41.14 | 41.80 | 40.18 | 40.53 | 4,779,068 | -0.23(-0.56%) |
Feb 28, 2024 | 41.50 | 41.55 | 40.37 | 40.76 | 4,422,254 | -0.87(-2.09%) |
Feb 27, 2024 | 41.00 | 42.26 | 40.85 | 41.63 | 6,038,032 | +0.76(+1.86%) |
Feb 26, 2024 | 40.04 | 41.29 | 39.74 | 40.87 | 7,186,672 | +0.68(+1.69%) |
Feb 23, 2024 | 40.84 | 41.19 | 40.02 | 40.19 | 5,601,794 | -0.86(-2.10%) |
Feb 22, 2024 | 41.83 | 42.61 | 40.84 | 41.05 | 5,439,609 | -0.68(-1.63%) |
Feb 21, 2024 | 40.69 | 42.30 | 40.40 | 41.73 | 6,976,114 | +0.26(+0.63%) |
Feb 20, 2024 | 42.29 | 42.71 | 41.06 | 41.47 | 4,862,127 | -0.71(-1.68%) |
Feb 16, 2024 | 42.48 | 43.06 | 42.15 | 42.18 | 3,517,640 | -0.14(-0.33%) |
Feb 15, 2024 | 42.35 | 43.02 | 41.81 | 42.32 | 3,209,679 | +0.07(+0.17%) |
Feb 14, 2024 | 42.26 | 42.35 | 41.21 | 42.25 | 3,930,723 | +0.39(+0.93%) |
Feb 13, 2024 | 43.15 | 43.30 | 41.55 | 41.86 | 5,938,887 | -1.78(-4.08%) |
Feb 12, 2024 | 43.75 | 44.15 | 43.15 | 43.64 | 4,657,779 | -0.42(-0.95%) |
Feb 09, 2024 | 44.10 | 45.06 | 43.66 | 44.06 | 6,861,940 | -0.66(-1.48%) |
Feb 08, 2024 | 47.43 | 48.34 | 44.55 | 44.72 | 12,529,703 | -3.33(-6.93%) |
Feb 07, 2024 | 47.50 | 48.31 | 47.12 | 48.05 | 5,422,843 | +0.43(+0.90%) |
Feb 06, 2024 | 48.58 | 48.58 | 47.53 | 47.62 | 4,290,313 | -0.69(-1.43%) |
Feb 05, 2024 | 48.71 | 48.76 | 47.32 | 48.31 | 6,626,111 | -0.70(-1.43%) |
Feb 02, 2024 | 50.33 | 50.40 | 48.64 | 49.01 | 5,319,480 | -1.55(-3.07%) |