Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.51 | 48.73 | 48.47 | 48.58 | 1,492,413 | -0.21(-0.43%) |
Apr 29, 2024 | 48.63 | 48.92 | 48.63 | 48.79 | 688,667 | +0.26(+0.54%) |
Apr 26, 2024 | 49.09 | 49.09 | 48.37 | 48.53 | 2,028,302 | -0.77(-1.56%) |
Apr 25, 2024 | 49.48 | 49.51 | 48.95 | 49.30 | 1,442,611 | -0.37(-0.74%) |
Apr 24, 2024 | 49.57 | 49.78 | 49.50 | 49.67 | 949,275 | -0.08(-0.16%) |
Apr 23, 2024 | 49.61 | 49.90 | 49.52 | 49.75 | 1,566,313 | +0.29(+0.59%) |
Apr 22, 2024 | 49.32 | 49.73 | 49.07 | 49.46 | 1,663,454 | +0.38(+0.77%) |
Apr 19, 2024 | 48.38 | 49.14 | 48.38 | 49.08 | 1,329,558 | +0.80(+1.66%) |
Apr 18, 2024 | 47.88 | 48.49 | 47.88 | 48.28 | 581,553 | +0.56(+1.17%) |
Apr 17, 2024 | 48.07 | 48.12 | 47.65 | 47.72 | 821,506 | -0.35(-0.73%) |
Apr 16, 2024 | 47.96 | 48.29 | 47.73 | 48.07 | 854,650 | +0.13(+0.27%) |
Apr 15, 2024 | 48.75 | 48.92 | 47.84 | 47.94 | 968,678 | -0.38(-0.79%) |
Apr 12, 2024 | 48.31 | 48.77 | 48.14 | 48.32 | 1,373,975 | -0.11(-0.23%) |
Apr 11, 2024 | 49.63 | 49.63 | 48.43 | 48.43 | 1,958,930 | -1.35(-2.71%) |
Apr 10, 2024 | 49.75 | 50.04 | 49.55 | 49.78 | 1,140,965 | -0.33(-0.66%) |
Apr 09, 2024 | 51.12 | 51.15 | 49.99 | 50.11 | 712,352 | -0.85(-1.67%) |
Apr 08, 2024 | 51.07 | 51.22 | 50.87 | 50.96 | 816,714 | -0.04(-0.08%) |
Apr 05, 2024 | 50.71 | 51.15 | 50.64 | 51.00 | 685,828 | +0.42(+0.83%) |
Apr 04, 2024 | 51.45 | 51.53 | 50.48 | 50.58 | 622,187 | -0.59(-1.15%) |
Apr 03, 2024 | 51.05 | 51.38 | 51.05 | 51.17 | 600,701 | +0.00(+0.00%) |
Apr 02, 2024 | 51.53 | 51.73 | 51.11 | 51.17 | 521,619 | -0.47(-0.91%) |
Apr 01, 2024 | 52.11 | 52.11 | 51.60 | 51.64 | 1,054,710 | -0.43(-0.83%) |
Mar 28, 2024 | 52.07 | 52.26 | 52.02 | 52.07 | 799,957 | +0.10(+0.19%) |
Mar 27, 2024 | 51.49 | 51.98 | 51.46 | 51.97 | 840,297 | +0.72(+1.40%) |
Mar 26, 2024 | 51.12 | 51.43 | 51.02 | 51.25 | 901,502 | +0.16(+0.31%) |
Mar 25, 2024 | 50.78 | 51.19 | 50.78 | 51.09 | 411,322 | +0.44(+0.87%) |
Mar 22, 2024 | 51.18 | 51.26 | 50.65 | 50.65 | 767,781 | -0.42(-0.82%) |
Mar 21, 2024 | 51.22 | 51.30 | 50.94 | 51.07 | 1,105,833 | +0.04(+0.08%) |
Mar 20, 2024 | 50.50 | 51.16 | 50.46 | 51.03 | 947,799 | +0.42(+0.83%) |
Mar 19, 2024 | 50.43 | 50.74 | 50.43 | 50.61 | 887,403 | +0.26(+0.52%) |
Mar 18, 2024 | 50.61 | 50.71 | 50.31 | 50.35 | 745,166 | -0.24(-0.47%) |
Mar 15, 2024 | 50.12 | 50.59 | 50.08 | 50.59 | 1,046,880 | +0.31(+0.61%) |
Mar 14, 2024 | 50.45 | 50.56 | 50.02 | 50.28 | 703,536 | -0.19(-0.38%) |
Mar 13, 2024 | 50.29 | 50.55 | 50.22 | 50.47 | 435,992 | +0.19(+0.38%) |
Mar 12, 2024 | 50.13 | 50.30 | 49.87 | 50.28 | 1,119,924 | +0.27(+0.54%) |
Mar 11, 2024 | 49.71 | 50.10 | 49.64 | 50.01 | 1,306,444 | +0.22(+0.44%) |
Mar 08, 2024 | 50.00 | 50.12 | 49.79 | 49.79 | 705,794 | -0.16(-0.32%) |
Mar 07, 2024 | 50.19 | 50.40 | 49.91 | 49.95 | 590,653 | -0.15(-0.30%) |
Mar 06, 2024 | 49.67 | 50.15 | 49.37 | 50.10 | 755,171 | +0.65(+1.31%) |
Mar 05, 2024 | 49.21 | 49.67 | 49.21 | 49.45 | 748,050 | +0.11(+0.22%) |
Mar 04, 2024 | 49.38 | 49.61 | 49.28 | 49.34 | 791,800 | -0.05(-0.10%) |
Mar 01, 2024 | 49.58 | 49.62 | 49.22 | 49.39 | 537,418 | -0.15(-0.30%) |
Feb 29, 2024 | 49.77 | 49.80 | 49.22 | 49.54 | 1,052,155 | -0.14(-0.28%) |
Feb 28, 2024 | 49.31 | 49.76 | 49.29 | 49.68 | 421,873 | +0.37(+0.75%) |
Feb 27, 2024 | 49.00 | 49.33 | 48.84 | 49.31 | 464,750 | +0.32(+0.65%) |
Feb 26, 2024 | 49.01 | 49.34 | 48.91 | 48.99 | 551,770 | -0.14(-0.28%) |
Feb 23, 2024 | 49.10 | 49.31 | 49.00 | 49.13 | 976,600 | +0.13(+0.26%) |
Feb 22, 2024 | 48.62 | 49.06 | 48.38 | 49.00 | 1,286,279 | +0.48(+0.99%) |
Feb 21, 2024 | 48.66 | 48.70 | 48.29 | 48.52 | 670,548 | -0.09(-0.18%) |
Feb 20, 2024 | 48.39 | 48.93 | 48.35 | 48.61 | 864,190 | -0.14(-0.29%) |
Feb 16, 2024 | 48.83 | 49.17 | 48.68 | 48.75 | 1,202,072 | -0.03(-0.06%) |
Feb 15, 2024 | 48.25 | 48.93 | 48.23 | 48.78 | 1,169,287 | +0.74(+1.53%) |
Feb 14, 2024 | 47.69 | 48.07 | 47.62 | 48.05 | 640,537 | +0.55(+1.15%) |
Feb 13, 2024 | 47.62 | 47.96 | 47.12 | 47.50 | 1,271,616 | -0.40(-0.83%) |
Feb 12, 2024 | 47.73 | 48.10 | 47.68 | 47.90 | 851,970 | +0.27(+0.56%) |
Feb 09, 2024 | 47.14 | 47.64 | 46.94 | 47.63 | 645,415 | +0.40(+0.84%) |
Feb 08, 2024 | 47.33 | 47.33 | 46.81 | 47.23 | 1,216,700 | -0.15(-0.32%) |
Feb 07, 2024 | 47.17 | 47.50 | 47.05 | 47.38 | 739,496 | +0.33(+0.70%) |
Feb 06, 2024 | 46.87 | 47.11 | 46.84 | 47.05 | 576,550 | +0.22(+0.47%) |
Feb 05, 2024 | 46.71 | 47.05 | 46.57 | 46.83 | 412,037 | -0.06(-0.13%) |
Feb 02, 2024 | 46.61 | 47.11 | 46.61 | 46.89 | 768,829 | +0.22(+0.47%) |