Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 52.63 | 52.88 | 51.44 | 51.54 | 6,712,782 | -1.21(-2.29%) |
Apr 29, 2024 | 52.16 | 52.88 | 52.13 | 52.75 | 6,012,631 | +0.73(+1.40%) |
Apr 26, 2024 | 51.30 | 52.19 | 51.20 | 52.02 | 4,985,671 | +0.68(+1.32%) |
Apr 25, 2024 | 50.66 | 51.49 | 50.56 | 51.34 | 4,461,099 | +0.16(+0.31%) |
Apr 24, 2024 | 51.17 | 51.60 | 50.78 | 51.18 | 5,088,673 | -0.07(-0.14%) |
Apr 23, 2024 | 51.01 | 51.50 | 50.70 | 51.25 | 4,522,815 | +0.31(+0.61%) |
Apr 22, 2024 | 50.63 | 51.15 | 50.39 | 50.94 | 4,140,792 | +0.55(+1.09%) |
Apr 19, 2024 | 50.23 | 51.02 | 50.00 | 50.39 | 4,296,246 | +0.44(+0.88%) |
Apr 18, 2024 | 51.33 | 51.41 | 49.93 | 49.95 | 7,589,786 | +0.50(+1.01%) |
Apr 17, 2024 | 50.59 | 50.69 | 49.41 | 49.45 | 4,319,943 | -0.80(-1.59%) |
Apr 16, 2024 | 50.63 | 50.75 | 49.87 | 50.25 | 5,161,451 | -0.64(-1.26%) |
Apr 15, 2024 | 51.62 | 51.90 | 50.73 | 50.89 | 3,878,573 | -0.42(-0.82%) |
Apr 12, 2024 | 51.71 | 51.99 | 51.05 | 51.31 | 4,246,782 | -0.58(-1.12%) |
Apr 11, 2024 | 52.60 | 52.65 | 51.81 | 51.89 | 3,650,869 | -0.57(-1.09%) |
Apr 10, 2024 | 51.96 | 52.54 | 51.90 | 52.46 | 4,901,303 | +0.50(+0.96%) |
Apr 09, 2024 | 51.80 | 52.01 | 51.51 | 51.96 | 3,566,682 | +0.38(+0.74%) |
Apr 08, 2024 | 52.03 | 52.47 | 51.48 | 51.58 | 3,975,590 | -0.48(-0.92%) |
Apr 05, 2024 | 51.42 | 52.13 | 51.42 | 52.06 | 5,326,600 | +0.66(+1.28%) |
Apr 04, 2024 | 52.41 | 52.82 | 51.33 | 51.40 | 4,702,915 | -0.45(-0.87%) |
Apr 03, 2024 | 51.75 | 52.27 | 51.52 | 51.85 | 4,458,972 | -0.01(-0.02%) |
Apr 02, 2024 | 52.08 | 52.39 | 51.81 | 51.86 | 4,449,500 | -0.41(-0.78%) |
Apr 01, 2024 | 52.65 | 52.92 | 51.84 | 52.27 | 4,646,477 | -0.51(-0.97%) |
Mar 28, 2024 | 52.10 | 52.93 | 52.77 | 52.78 | 6,816,378 | +0.86(+1.66%) |
Mar 27, 2024 | 51.45 | 52.04 | 51.41 | 51.92 | 4,940,656 | +0.84(+1.64%) |
Mar 26, 2024 | 51.46 | 51.67 | 50.88 | 51.08 | 5,995,844 | -0.15(-0.29%) |
Mar 25, 2024 | 51.33 | 51.73 | 51.19 | 51.23 | 5,622,247 | -0.19(-0.37%) |
Mar 22, 2024 | 52.05 | 52.07 | 51.40 | 51.42 | 5,071,950 | -0.58(-1.12%) |
Mar 21, 2024 | 51.84 | 52.35 | 51.68 | 52.00 | 6,756,944 | +0.03(+0.06%) |
Mar 20, 2024 | 51.84 | 52.27 | 51.60 | 51.97 | 6,136,116 | +0.15(+0.29%) |
Mar 19, 2024 | 51.86 | 52.46 | 51.25 | 51.82 | 6,863,740 | +0.47(+0.92%) |
Mar 18, 2024 | 52.19 | 52.40 | 51.32 | 51.35 | 6,434,940 | -0.85(-1.63%) |
Mar 15, 2024 | 51.97 | 52.70 | 51.88 | 52.20 | 11,456,757 | -0.05(-0.10%) |
Mar 14, 2024 | 52.49 | 52.82 | 51.97 | 52.25 | 7,731,527 | -0.16(-0.31%) |
Mar 13, 2024 | 51.12 | 52.50 | 51.09 | 52.41 | 10,333,202 | +1.50(+2.95%) |
Mar 12, 2024 | 51.73 | 51.93 | 50.68 | 50.91 | 7,856,472 | -0.64(-1.24%) |
Mar 11, 2024 | 50.39 | 51.95 | 50.38 | 51.55 | 10,103,863 | +1.18(+2.34%) |
Mar 08, 2024 | 50.68 | 50.90 | 50.17 | 50.37 | 8,504,824 | -0.14(-0.28%) |
Mar 07, 2024 | 50.55 | 50.78 | 50.07 | 50.51 | 8,955,610 | +0.24(+0.47%) |
Mar 06, 2024 | 50.05 | 50.87 | 50.05 | 50.27 | 9,666,905 | +0.45(+0.90%) |
Mar 05, 2024 | 48.65 | 50.18 | 48.61 | 49.82 | 12,727,201 | +1.17(+2.41%) |
Mar 04, 2024 | 47.92 | 49.05 | 47.78 | 48.65 | 8,495,104 | +0.86(+1.79%) |
Mar 01, 2024 | 46.95 | 48.04 | 46.81 | 47.79 | 8,714,917 | +0.77(+1.63%) |
Feb 29, 2024 | 47.70 | 47.72 | 46.73 | 47.03 | 16,251,259 | -0.61(-1.27%) |
Feb 28, 2024 | 47.40 | 48.09 | 46.28 | 47.64 | 23,330,038 | +3.48(+7.88%) |
Feb 27, 2024 | 44.04 | 44.55 | 43.82 | 44.15 | 12,657,858 | +0.51(+1.16%) |
Feb 26, 2024 | 43.82 | 43.92 | 43.44 | 43.65 | 6,038,746 | -0.13(-0.30%) |
Feb 23, 2024 | 43.74 | 44.19 | 42.89 | 43.78 | 7,183,101 | -0.27(-0.61%) |
Feb 22, 2024 | 43.14 | 44.41 | 43.01 | 44.04 | 7,592,811 | +0.48(+1.10%) |
Feb 21, 2024 | 43.11 | 44.16 | 42.86 | 43.57 | 7,002,379 | +0.21(+0.48%) |
Feb 20, 2024 | 42.77 | 43.52 | 42.74 | 43.36 | 6,432,231 | +0.14(+0.32%) |
Feb 16, 2024 | 41.99 | 43.29 | 41.92 | 43.22 | 7,129,027 | +0.83(+1.95%) |
Feb 15, 2024 | 42.26 | 42.66 | 42.20 | 42.39 | 4,899,317 | +0.44(+1.04%) |
Feb 14, 2024 | 41.06 | 42.02 | 40.61 | 41.96 | 5,084,478 | +1.04(+2.55%) |
Feb 13, 2024 | 42.26 | 42.27 | 40.52 | 40.91 | 7,226,889 | -2.35(-5.43%) |
Feb 12, 2024 | 42.25 | 43.32 | 42.02 | 43.26 | 5,580,709 | +1.05(+2.50%) |
Feb 09, 2024 | 41.84 | 42.46 | 41.57 | 42.20 | 5,126,261 | +0.41(+0.98%) |
Feb 08, 2024 | 42.03 | 42.07 | 41.42 | 41.80 | 3,332,022 | -0.32(-0.76%) |
Feb 07, 2024 | 42.50 | 42.66 | 42.04 | 42.11 | 4,026,867 | -0.32(-0.75%) |
Feb 06, 2024 | 41.13 | 42.51 | 41.09 | 42.43 | 5,978,668 | +1.32(+3.22%) |
Feb 05, 2024 | 41.34 | 41.34 | 40.72 | 41.11 | 5,938,780 | -0.61(-1.45%) |
Feb 02, 2024 | 41.34 | 41.76 | 40.79 | 41.72 | 6,130,133 | +0.24(+0.58%) |