Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 48.61 | 48.63 | 48.52 | 48.54 | 2,301,544 | -0.07(-0.14%) |
Apr 17, 2024 | 48.63 | 48.70 | 48.54 | 48.61 | 2,226,476 | +0.06(+0.12%) |
Apr 16, 2024 | 48.55 | 48.59 | 48.50 | 48.55 | 2,421,242 | -0.13(-0.27%) |
Apr 15, 2024 | 48.71 | 48.72 | 48.63 | 48.68 | 2,859,806 | -0.20(-0.41%) |
Apr 12, 2024 | 48.96 | 49.00 | 48.88 | 48.88 | 2,884,829 | +0.17(+0.35%) |
Apr 11, 2024 | 48.80 | 48.80 | 48.62 | 48.71 | 3,119,099 | -0.02(-0.04%) |
Apr 10, 2024 | 48.84 | 48.87 | 48.70 | 48.73 | 2,696,426 | -0.27(-0.55%) |
Apr 09, 2024 | 48.96 | 49.04 | 48.96 | 49.00 | 2,640,411 | +0.12(+0.25%) |
Apr 08, 2024 | 48.87 | 48.92 | 48.86 | 48.88 | 4,453,039 | -0.05(-0.10%) |
Apr 05, 2024 | 48.97 | 49.03 | 48.87 | 48.93 | 2,367,038 | -0.14(-0.29%) |
Apr 04, 2024 | 49.03 | 49.10 | 48.98 | 49.07 | 4,640,034 | +0.15(+0.31%) |
Apr 03, 2024 | 48.81 | 48.93 | 48.75 | 48.92 | 5,424,210 | +0.08(+0.16%) |
Apr 02, 2024 | 48.81 | 48.85 | 48.75 | 48.84 | 2,801,159 | -0.04(-0.08%) |
Apr 01, 2024 | 49.01 | 49.02 | 48.85 | 48.88 | 4,199,648 | -0.22(-0.45%) |
Mar 28, 2024 | 49.08 | 49.10 | 49.09 | 49.10 | 2,906,699 | -0.05(-0.10%) |
Mar 27, 2024 | 49.11 | 49.17 | 49.09 | 49.15 | 2,916,158 | +0.15(+0.31%) |
Mar 26, 2024 | 48.96 | 49.01 | 48.93 | 49.00 | 3,499,869 | +0.06(+0.12%) |
Mar 25, 2024 | 48.98 | 48.99 | 48.92 | 48.94 | 5,598,487 | -0.14(-0.28%) |
Mar 22, 2024 | 49.08 | 49.09 | 49.04 | 49.08 | 2,629,829 | +0.20(+0.41%) |
Mar 21, 2024 | 48.89 | 48.92 | 48.83 | 48.88 | 2,356,191 | +0.01(+0.02%) |
Mar 20, 2024 | 48.81 | 48.89 | 48.76 | 48.87 | 2,377,704 | +0.10(+0.20%) |
Mar 19, 2024 | 48.77 | 48.81 | 48.75 | 48.77 | 2,684,513 | +0.06(+0.12%) |
Mar 18, 2024 | 48.70 | 48.74 | 48.68 | 48.71 | 2,549,106 | +0.00(+0.00%) |
Mar 15, 2024 | 48.75 | 48.75 | 48.69 | 48.71 | 2,009,964 | -0.01(-0.02%) |
Mar 14, 2024 | 48.85 | 48.86 | 48.70 | 48.72 | 2,036,186 | -0.17(-0.35%) |
Mar 13, 2024 | 48.91 | 48.94 | 48.89 | 48.89 | 2,281,192 | -0.05(-0.10%) |
Mar 12, 2024 | 48.94 | 48.97 | 48.91 | 48.94 | 2,621,426 | +0.00(+0.00%) |
Mar 11, 2024 | 49.01 | 49.03 | 48.91 | 48.94 | 2,572,378 | -0.07(-0.14%) |
Mar 08, 2024 | 49.03 | 49.07 | 48.99 | 49.01 | 2,352,926 | +0.04(+0.08%) |
Mar 07, 2024 | 48.99 | 49.01 | 48.92 | 48.97 | 2,248,802 | +0.07(+0.14%) |
Mar 06, 2024 | 48.85 | 48.94 | 48.85 | 48.90 | 3,514,807 | +0.04(+0.08%) |
Mar 05, 2024 | 48.83 | 48.90 | 48.81 | 48.86 | 2,777,527 | +0.27(+0.56%) |
Mar 04, 2024 | 48.53 | 48.63 | 48.53 | 48.58 | 2,987,789 | -0.04(-0.09%) |
Mar 01, 2024 | 48.48 | 48.67 | 48.44 | 48.63 | 3,660,588 | +0.08(+0.15%) |
Feb 29, 2024 | 48.48 | 48.60 | 48.48 | 48.55 | 3,281,077 | +0.07(+0.14%) |
Feb 28, 2024 | 48.42 | 48.51 | 48.42 | 48.48 | 3,044,210 | +0.05(+0.10%) |
Feb 27, 2024 | 48.45 | 48.51 | 48.43 | 48.44 | 3,387,751 | -0.08(-0.16%) |
Feb 26, 2024 | 48.56 | 48.58 | 48.47 | 48.51 | 7,516,984 | -0.09(-0.18%) |
Feb 23, 2024 | 48.50 | 48.62 | 48.47 | 48.60 | 4,963,834 | +0.18(+0.37%) |
Feb 22, 2024 | 48.46 | 48.50 | 48.37 | 48.43 | 22,621,306 | +0.13(+0.27%) |
Feb 21, 2024 | 48.48 | 48.50 | 48.27 | 48.30 | 18,791,916 | -0.21(-0.43%) |
Feb 20, 2024 | 48.55 | 48.64 | 48.46 | 48.50 | 31,832,454 | +0.02(+0.03%) |
Feb 16, 2024 | 48.43 | 48.51 | 48.43 | 48.49 | 2,653,428 | -0.11(-0.24%) |
Feb 15, 2024 | 48.64 | 48.68 | 48.54 | 48.60 | 3,948,225 | -0.01(-0.01%) |
Feb 14, 2024 | 48.51 | 48.64 | 48.47 | 48.61 | 3,181,553 | +0.30(+0.62%) |
Feb 13, 2024 | 48.41 | 48.43 | 48.31 | 48.31 | 24,571,170 | -0.18(-0.38%) |
Feb 12, 2024 | 48.49 | 48.52 | 48.46 | 48.49 | 2,964,590 | +0.05(+0.10%) |
Feb 09, 2024 | 48.37 | 48.46 | 48.37 | 48.45 | 2,904,578 | +0.02(+0.04%) |
Feb 08, 2024 | 48.53 | 48.53 | 48.42 | 48.43 | 2,961,669 | -0.11(-0.23%) |
Feb 07, 2024 | 48.53 | 48.64 | 48.51 | 48.53 | 2,862,565 | -0.08(-0.16%) |
Feb 06, 2024 | 48.50 | 48.67 | 48.47 | 48.61 | 4,240,925 | +0.15(+0.31%) |
Feb 05, 2024 | 48.49 | 48.52 | 48.42 | 48.46 | 2,996,931 | -0.22(-0.45%) |
Feb 02, 2024 | 48.70 | 48.76 | 48.62 | 48.68 | 2,605,234 | -0.24(-0.49%) |