Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.50 | 48.70 | 47.65 | 47.85 | 2,924,290 | -0.84(-1.73%) |
Apr 29, 2024 | 48.13 | 48.86 | 48.13 | 48.69 | 1,371,416 | +0.56(+1.16%) |
Apr 26, 2024 | 48.12 | 48.53 | 47.93 | 48.13 | 998,693 | +0.02(+0.04%) |
Apr 25, 2024 | 48.98 | 49.00 | 47.84 | 48.11 | 1,689,341 | -0.90(-1.84%) |
Apr 24, 2024 | 49.00 | 49.13 | 48.53 | 49.01 | 1,641,378 | -0.38(-0.77%) |
Apr 23, 2024 | 49.06 | 49.51 | 48.90 | 49.39 | 1,445,113 | +0.24(+0.49%) |
Apr 22, 2024 | 49.35 | 49.39 | 48.75 | 49.15 | 1,678,975 | +0.09(+0.18%) |
Apr 19, 2024 | 49.00 | 49.62 | 48.93 | 49.06 | 2,407,660 | +0.08(+0.16%) |
Apr 18, 2024 | 49.07 | 49.23 | 48.74 | 48.98 | 1,827,791 | -0.16(-0.33%) |
Apr 17, 2024 | 48.95 | 49.33 | 48.83 | 49.14 | 2,127,379 | +0.43(+0.88%) |
Apr 16, 2024 | 49.41 | 49.74 | 48.45 | 48.71 | 3,055,115 | -0.68(-1.38%) |
Apr 15, 2024 | 49.96 | 50.06 | 49.16 | 49.39 | 2,056,396 | -0.04(-0.08%) |
Apr 12, 2024 | 50.04 | 50.33 | 49.21 | 49.43 | 2,226,536 | -0.98(-1.94%) |
Apr 11, 2024 | 50.41 | 50.83 | 50.01 | 50.41 | 3,664,283 | +0.41(+0.82%) |
Apr 10, 2024 | 50.34 | 50.50 | 49.72 | 50.00 | 1,306,521 | -0.92(-1.81%) |
Apr 09, 2024 | 50.91 | 51.11 | 50.73 | 50.92 | 856,721 | +0.27(+0.53%) |
Apr 08, 2024 | 50.92 | 51.15 | 50.60 | 50.65 | 1,411,738 | -0.33(-0.65%) |
Apr 05, 2024 | 51.08 | 51.17 | 50.65 | 50.98 | 1,520,200 | -0.44(-0.86%) |
Apr 04, 2024 | 52.00 | 52.24 | 51.23 | 51.42 | 1,622,606 | -0.42(-0.81%) |
Apr 03, 2024 | 50.86 | 52.04 | 50.74 | 51.84 | 2,084,455 | +0.85(+1.67%) |
Apr 02, 2024 | 51.33 | 51.34 | 50.50 | 50.99 | 1,989,788 | -0.03(-0.06%) |
Apr 01, 2024 | 51.31 | 51.41 | 51.01 | 51.02 | 1,523,533 | -0.60(-1.16%) |
Mar 28, 2024 | 52.31 | 52.01 | 52.00 | 51.62 | 1,765,591 | -0.42(-0.81%) |
Mar 27, 2024 | 51.26 | 52.07 | 51.09 | 52.04 | 2,119,575 | +1.04(+2.04%) |
Mar 26, 2024 | 51.27 | 51.31 | 50.70 | 51.00 | 1,477,927 | +0.14(+0.28%) |
Mar 25, 2024 | 51.14 | 51.27 | 50.50 | 50.86 | 1,657,463 | -0.04(-0.08%) |
Mar 22, 2024 | 51.60 | 51.71 | 50.89 | 50.90 | 1,380,431 | -0.74(-1.43%) |
Mar 21, 2024 | 52.44 | 52.66 | 51.62 | 51.64 | 1,669,592 | -0.61(-1.17%) |
Mar 20, 2024 | 52.31 | 52.59 | 51.86 | 52.25 | 1,971,778 | -0.09(-0.17%) |
Mar 19, 2024 | 52.24 | 52.64 | 51.90 | 52.34 | 2,315,231 | -0.09(-0.17%) |
Mar 18, 2024 | 53.39 | 53.50 | 52.41 | 52.43 | 2,107,280 | -1.29(-2.40%) |
Mar 15, 2024 | 52.76 | 54.02 | 52.76 | 53.72 | 2,931,933 | +0.41(+0.77%) |
Mar 14, 2024 | 54.02 | 54.05 | 52.95 | 53.31 | 1,816,799 | -1.01(-1.86%) |
Mar 13, 2024 | 54.39 | 54.71 | 54.11 | 54.32 | 1,479,577 | -0.01(-0.02%) |
Mar 12, 2024 | 55.13 | 55.28 | 54.24 | 54.33 | 1,407,590 | -0.83(-1.50%) |
Mar 11, 2024 | 54.51 | 55.38 | 54.51 | 55.16 | 1,826,632 | +0.74(+1.36%) |
Mar 08, 2024 | 54.83 | 55.15 | 54.19 | 54.42 | 2,227,538 | -0.18(-0.33%) |
Mar 07, 2024 | 56.26 | 56.34 | 54.01 | 54.60 | 2,997,629 | -1.73(-3.07%) |
Mar 06, 2024 | 56.65 | 57.10 | 54.37 | 56.33 | 4,181,426 | -4.45(-7.32%) |
Mar 05, 2024 | 60.42 | 60.97 | 60.16 | 60.78 | 2,659,932 | +0.52(+0.86%) |
Mar 04, 2024 | 59.82 | 60.77 | 59.74 | 60.26 | 1,863,300 | -0.11(-0.18%) |
Mar 01, 2024 | 59.94 | 60.80 | 59.25 | 60.37 | 1,689,886 | +0.14(+0.23%) |
Feb 29, 2024 | 58.34 | 60.41 | 58.31 | 60.23 | 3,262,913 | +1.74(+2.97%) |
Feb 28, 2024 | 57.56 | 58.70 | 57.10 | 58.49 | 1,157,212 | +0.87(+1.51%) |
Feb 27, 2024 | 56.96 | 57.71 | 56.80 | 57.62 | 1,062,399 | +0.62(+1.09%) |
Feb 26, 2024 | 57.18 | 57.21 | 56.37 | 57.00 | 1,318,613 | -0.49(-0.85%) |
Feb 23, 2024 | 57.85 | 58.14 | 56.84 | 57.49 | 1,681,062 | -0.33(-0.57%) |
Feb 22, 2024 | 58.68 | 58.70 | 57.61 | 57.82 | 1,325,530 | -0.75(-1.28%) |
Feb 21, 2024 | 58.66 | 59.09 | 58.18 | 58.57 | 920,369 | +0.06(+0.10%) |
Feb 20, 2024 | 57.82 | 58.84 | 57.61 | 58.51 | 1,152,662 | +0.64(+1.11%) |
Feb 16, 2024 | 57.86 | 58.39 | 57.59 | 57.87 | 1,181,100 | -0.14(-0.24%) |
Feb 15, 2024 | 57.76 | 58.28 | 57.42 | 58.01 | 771,664 | +0.66(+1.15%) |
Feb 14, 2024 | 56.69 | 57.39 | 56.39 | 57.35 | 861,929 | +0.66(+1.16%) |
Feb 13, 2024 | 57.00 | 57.43 | 56.22 | 56.69 | 1,191,610 | -1.09(-1.89%) |
Feb 12, 2024 | 56.66 | 57.97 | 56.65 | 57.78 | 929,079 | +1.21(+2.14%) |
Feb 09, 2024 | 56.85 | 56.90 | 56.31 | 56.57 | 870,317 | -0.36(-0.63%) |
Feb 08, 2024 | 57.05 | 57.46 | 56.60 | 56.93 | 1,111,713 | -0.20(-0.35%) |
Feb 07, 2024 | 57.13 | 57.25 | 56.49 | 57.13 | 1,206,304 | +0.22(+0.39%) |
Feb 06, 2024 | 56.35 | 57.08 | 56.19 | 56.91 | 1,343,338 | +0.48(+0.85%) |
Feb 05, 2024 | 56.64 | 56.64 | 55.55 | 56.43 | 2,893,426 | -0.37(-0.65%) |
Feb 02, 2024 | 56.65 | 57.10 | 56.05 | 56.80 | 1,067,367 | -0.23(-0.40%) |