Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 49.31 | 49.79 | 49.28 | 49.77 | 1,661,569 | +0.66(+1.34%) |
Apr 26, 2024 | 49.76 | 49.81 | 48.99 | 49.11 | 1,677,539 | -0.63(-1.27%) |
Apr 25, 2024 | 49.77 | 50.04 | 49.22 | 49.74 | 1,325,025 | -0.14(-0.28%) |
Apr 24, 2024 | 48.86 | 50.02 | 48.71 | 49.88 | 1,349,302 | +0.40(+0.80%) |
Apr 23, 2024 | 49.30 | 49.83 | 49.21 | 49.49 | 1,660,318 | +0.08(+0.16%) |
Apr 22, 2024 | 49.10 | 49.67 | 48.76 | 49.41 | 1,471,637 | +0.07(+0.14%) |
Apr 19, 2024 | 48.49 | 49.44 | 48.47 | 49.34 | 1,395,982 | +0.97(+2.01%) |
Apr 18, 2024 | 48.12 | 48.47 | 47.78 | 48.37 | 1,142,935 | +0.42(+0.87%) |
Apr 17, 2024 | 47.32 | 48.06 | 47.16 | 47.95 | 1,690,033 | +1.01(+2.15%) |
Apr 16, 2024 | 47.50 | 47.63 | 46.77 | 46.94 | 1,791,164 | -0.59(-1.25%) |
Apr 15, 2024 | 47.66 | 48.04 | 47.36 | 47.54 | 1,931,992 | +0.00(+0.00%) |
Apr 12, 2024 | 48.06 | 48.22 | 47.30 | 47.54 | 1,596,556 | -0.48(-0.99%) |
Apr 11, 2024 | 48.31 | 48.48 | 47.44 | 48.01 | 2,039,790 | -0.20(-0.41%) |
Apr 10, 2024 | 48.59 | 48.70 | 47.74 | 48.21 | 2,068,735 | -1.30(-2.62%) |
Apr 09, 2024 | 49.20 | 49.52 | 49.06 | 49.51 | 1,000,043 | +0.53(+1.09%) |
Apr 08, 2024 | 48.31 | 49.12 | 48.19 | 48.97 | 1,342,006 | +0.59(+1.23%) |
Apr 05, 2024 | 48.50 | 48.50 | 47.94 | 48.38 | 1,838,573 | -0.28(-0.57%) |
Apr 04, 2024 | 49.31 | 49.38 | 48.17 | 48.65 | 1,857,837 | -0.32(-0.65%) |
Apr 03, 2024 | 49.42 | 49.56 | 48.93 | 48.97 | 1,330,708 | -0.51(-1.04%) |
Apr 02, 2024 | 49.20 | 49.85 | 49.20 | 49.49 | 1,271,499 | +0.29(+0.58%) |
Apr 01, 2024 | 50.12 | 50.12 | 49.12 | 49.20 | 1,205,910 | -0.71(-1.43%) |
Mar 28, 2024 | 49.32 | 49.99 | 49.24 | 49.91 | 2,565,401 | +0.62(+1.27%) |
Mar 27, 2024 | 47.91 | 49.31 | 47.90 | 49.29 | 2,274,560 | +1.50(+3.13%) |
Mar 26, 2024 | 48.20 | 48.25 | 47.56 | 47.79 | 1,595,303 | -0.37(-0.76%) |
Mar 25, 2024 | 48.25 | 48.47 | 47.92 | 48.16 | 985,042 | -0.04(-0.08%) |
Mar 22, 2024 | 48.69 | 48.72 | 48.15 | 48.20 | 1,445,499 | -0.23(-0.47%) |
Mar 21, 2024 | 48.45 | 48.76 | 48.26 | 48.43 | 2,316,451 | +0.10(+0.21%) |
Mar 20, 2024 | 48.36 | 48.81 | 48.07 | 48.33 | 1,683,137 | -0.15(-0.31%) |
Mar 19, 2024 | 48.07 | 48.66 | 48.06 | 48.48 | 1,725,521 | +0.34(+0.70%) |
Mar 18, 2024 | 47.74 | 48.54 | 47.73 | 48.14 | 1,819,906 | +0.22(+0.45%) |
Mar 15, 2024 | 47.52 | 48.17 | 47.52 | 47.92 | 4,246,872 | +0.32(+0.67%) |
Mar 14, 2024 | 48.30 | 48.52 | 47.30 | 47.60 | 1,827,791 | -0.85(-1.76%) |
Mar 13, 2024 | 48.36 | 48.86 | 48.34 | 48.46 | 1,583,899 | +0.16(+0.33%) |
Mar 12, 2024 | 48.93 | 49.02 | 47.98 | 48.30 | 1,913,889 | -0.81(-1.65%) |
Mar 11, 2024 | 48.98 | 49.49 | 48.88 | 49.11 | 1,792,058 | +0.25(+0.51%) |
Mar 08, 2024 | 48.82 | 49.12 | 48.32 | 48.86 | 1,849,066 | +0.28(+0.57%) |
Mar 07, 2024 | 48.95 | 49.07 | 48.57 | 48.59 | 2,140,554 | +0.08(+0.16%) |
Mar 06, 2024 | 48.47 | 48.80 | 48.28 | 48.51 | 2,068,463 | +0.47(+0.97%) |
Mar 05, 2024 | 48.36 | 48.97 | 47.80 | 48.04 | 2,124,160 | -0.03(-0.06%) |
Mar 04, 2024 | 47.04 | 48.11 | 46.98 | 48.07 | 1,672,401 | +0.80(+1.70%) |
Mar 01, 2024 | 47.06 | 47.27 | 46.35 | 47.27 | 1,826,903 | -0.02(-0.04%) |
Feb 29, 2024 | 47.36 | 47.65 | 47.02 | 47.29 | 2,506,445 | +0.19(+0.40%) |
Feb 28, 2024 | 47.16 | 47.33 | 46.90 | 47.10 | 1,483,778 | -0.26(-0.54%) |
Feb 27, 2024 | 47.10 | 47.38 | 46.87 | 47.36 | 1,528,280 | +0.39(+0.82%) |
Feb 26, 2024 | 47.96 | 47.96 | 46.72 | 46.97 | 1,791,923 | -1.26(-2.61%) |
Feb 23, 2024 | 48.01 | 48.55 | 47.93 | 48.23 | 2,060,102 | +0.07(+0.14%) |
Feb 22, 2024 | 48.33 | 48.33 | 47.78 | 48.16 | 1,555,810 | -0.46(-0.94%) |
Feb 21, 2024 | 48.19 | 48.63 | 47.89 | 48.61 | 1,866,133 | +0.83(+1.74%) |
Feb 20, 2024 | 47.78 | 48.27 | 47.61 | 47.78 | 2,467,123 | -0.10(-0.21%) |
Feb 16, 2024 | 47.72 | 48.16 | 47.34 | 47.88 | 2,650,303 | -0.05(-0.10%) |
Feb 15, 2024 | 47.34 | 47.94 | 47.34 | 47.93 | 2,320,347 | +0.76(+1.62%) |
Feb 14, 2024 | 46.93 | 47.29 | 46.76 | 47.17 | 1,933,766 | +0.06(+0.13%) |
Feb 13, 2024 | 47.99 | 48.14 | 46.67 | 47.11 | 3,017,897 | -0.88(-1.84%) |
Feb 12, 2024 | 47.58 | 48.10 | 47.34 | 47.99 | 1,430,030 | +0.52(+1.11%) |
Feb 09, 2024 | 46.93 | 47.53 | 46.87 | 47.47 | 1,522,841 | +0.45(+0.95%) |
Feb 08, 2024 | 47.07 | 47.14 | 46.53 | 47.02 | 1,487,541 | -0.30(-0.63%) |
Feb 07, 2024 | 47.54 | 47.54 | 46.99 | 47.32 | 1,163,242 | +0.02(+0.04%) |
Feb 06, 2024 | 47.12 | 47.55 | 46.92 | 47.30 | 1,505,716 | +0.15(+0.31%) |
Feb 05, 2024 | 47.81 | 47.91 | 47.13 | 47.15 | 1,601,252 | -1.18(-2.44%) |
Feb 02, 2024 | 48.83 | 48.83 | 47.87 | 48.33 | 1,890,970 | -1.03(-2.09%) |