Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 43.37 | 43.78 | 42.54 | 42.57 | 2,974,010 | -1.08(-2.47%) |
Apr 29, 2024 | 43.88 | 44.45 | 43.35 | 43.65 | 2,667,391 | -0.02(-0.05%) |
Apr 26, 2024 | 43.01 | 44.24 | 42.67 | 43.67 | 3,002,332 | +0.72(+1.68%) |
Apr 25, 2024 | 42.21 | 43.52 | 42.09 | 42.95 | 2,692,532 | -0.48(-1.11%) |
Apr 24, 2024 | 43.64 | 44.73 | 43.24 | 43.43 | 2,668,976 | -0.20(-0.46%) |
Apr 23, 2024 | 42.54 | 44.03 | 42.37 | 43.63 | 3,378,979 | +1.39(+3.29%) |
Apr 22, 2024 | 42.14 | 42.40 | 41.20 | 42.24 | 3,828,287 | +0.42(+1.00%) |
Apr 19, 2024 | 41.65 | 42.32 | 41.50 | 41.82 | 3,736,332 | +0.01(+0.02%) |
Apr 18, 2024 | 42.72 | 42.88 | 41.77 | 41.81 | 3,303,637 | -0.73(-1.72%) |
Apr 17, 2024 | 43.63 | 43.88 | 42.51 | 42.54 | 2,936,699 | -0.79(-1.82%) |
Apr 16, 2024 | 43.06 | 43.42 | 42.34 | 43.33 | 4,532,628 | +0.18(+0.42%) |
Apr 15, 2024 | 44.85 | 44.85 | 43.02 | 43.15 | 3,220,796 | -1.27(-2.86%) |
Apr 12, 2024 | 45.08 | 45.25 | 44.31 | 44.42 | 2,302,201 | -0.84(-1.86%) |
Apr 11, 2024 | 45.52 | 45.89 | 44.69 | 45.26 | 2,648,245 | +0.13(+0.29%) |
Apr 10, 2024 | 46.18 | 46.47 | 44.92 | 45.13 | 4,127,309 | -2.86(-5.96%) |
Apr 09, 2024 | 47.96 | 48.16 | 47.22 | 47.99 | 2,330,988 | +0.29(+0.61%) |
Apr 08, 2024 | 47.52 | 47.93 | 46.36 | 47.70 | 2,017,303 | +0.48(+1.02%) |
Apr 05, 2024 | 46.38 | 47.39 | 45.26 | 47.22 | 3,958,198 | +0.40(+0.85%) |
Apr 04, 2024 | 47.19 | 48.09 | 46.59 | 46.82 | 2,294,627 | +0.08(+0.17%) |
Apr 03, 2024 | 46.86 | 47.16 | 46.43 | 46.74 | 2,518,264 | -0.12(-0.26%) |
Apr 02, 2024 | 47.45 | 47.45 | 46.23 | 46.86 | 5,055,693 | -1.36(-2.82%) |
Apr 01, 2024 | 48.93 | 49.95 | 47.82 | 48.22 | 2,891,169 | -0.56(-1.15%) |
Mar 28, 2024 | 50.17 | 49.11 | 48.70 | 48.78 | 4,895,670 | -1.60(-3.18%) |
Mar 27, 2024 | 49.53 | 50.46 | 49.28 | 50.38 | 2,449,921 | +1.48(+3.03%) |
Mar 26, 2024 | 49.62 | 50.42 | 48.82 | 48.90 | 2,646,496 | -0.41(-0.83%) |
Mar 25, 2024 | 50.94 | 51.46 | 48.91 | 49.31 | 4,311,990 | -1.52(-2.99%) |
Mar 22, 2024 | 50.99 | 52.12 | 50.29 | 50.83 | 3,487,624 | -0.42(-0.82%) |
Mar 21, 2024 | 49.66 | 51.54 | 49.22 | 51.25 | 8,710,997 | +2.32(+4.74%) |
Mar 20, 2024 | 47.91 | 49.46 | 47.57 | 48.93 | 3,863,946 | +0.78(+1.62%) |
Mar 19, 2024 | 47.82 | 49.57 | 47.53 | 48.15 | 6,886,022 | +0.48(+1.01%) |
Mar 18, 2024 | 48.00 | 48.94 | 45.16 | 47.67 | 13,035,423 | -0.04(-0.08%) |
Mar 15, 2024 | 54.60 | 55.48 | 46.27 | 47.71 | 24,781,612 | -7.44(-13.49%) |
Mar 14, 2024 | 55.85 | 56.48 | 54.47 | 55.15 | 2,636,027 | -0.83(-1.48%) |
Mar 13, 2024 | 56.39 | 58.43 | 55.84 | 55.98 | 3,230,198 | -0.57(-1.01%) |
Mar 12, 2024 | 57.29 | 57.59 | 56.04 | 56.55 | 1,924,050 | -0.38(-0.67%) |
Mar 11, 2024 | 57.64 | 57.77 | 56.47 | 56.93 | 2,152,035 | -0.95(-1.64%) |
Mar 08, 2024 | 56.48 | 58.68 | 56.19 | 57.88 | 2,713,162 | +1.94(+3.47%) |
Mar 07, 2024 | 57.00 | 57.00 | 55.24 | 55.94 | 2,177,583 | -0.27(-0.48%) |
Mar 06, 2024 | 55.03 | 56.93 | 54.76 | 56.21 | 3,284,201 | +1.72(+3.16%) |
Mar 05, 2024 | 56.05 | 56.50 | 53.60 | 54.49 | 4,509,912 | -2.85(-4.97%) |
Mar 04, 2024 | 57.78 | 58.14 | 56.56 | 57.34 | 3,045,801 | +0.24(+0.42%) |
Mar 01, 2024 | 56.25 | 57.51 | 55.91 | 57.10 | 2,916,405 | +0.95(+1.69%) |
Feb 29, 2024 | 56.11 | 57.33 | 55.24 | 56.15 | 3,245,503 | +0.91(+1.65%) |
Feb 28, 2024 | 54.05 | 55.94 | 53.95 | 55.24 | 2,438,195 | +0.40(+0.73%) |
Feb 27, 2024 | 54.22 | 55.15 | 53.53 | 54.84 | 3,551,386 | +1.17(+2.18%) |
Feb 26, 2024 | 53.39 | 54.60 | 53.33 | 53.67 | 4,780,402 | +0.14(+0.26%) |
Feb 23, 2024 | 53.39 | 53.84 | 52.91 | 53.53 | 2,648,063 | +0.31(+0.58%) |
Feb 22, 2024 | 54.16 | 54.49 | 53.11 | 53.22 | 2,615,337 | -0.56(-1.04%) |
Feb 21, 2024 | 52.81 | 53.95 | 52.76 | 53.78 | 3,535,173 | +0.26(+0.49%) |
Feb 20, 2024 | 54.05 | 54.49 | 53.03 | 53.52 | 4,809,890 | -1.28(-2.34%) |
Feb 16, 2024 | 56.05 | 56.37 | 54.50 | 54.80 | 5,721,349 | -3.12(-5.39%) |
Feb 15, 2024 | 58.69 | 58.96 | 56.60 | 57.92 | 5,399,409 | -0.14(-0.24%) |
Feb 14, 2024 | 57.40 | 61.13 | 56.81 | 58.06 | 11,343,001 | +4.18(+7.76%) |
Feb 13, 2024 | 53.00 | 54.47 | 52.60 | 53.88 | 4,871,961 | -1.60(-2.88%) |
Feb 12, 2024 | 55.35 | 56.57 | 55.02 | 55.48 | 4,991,118 | +0.53(+0.96%) |
Feb 09, 2024 | 56.05 | 56.22 | 53.88 | 54.95 | 4,125,335 | -1.33(-2.36%) |
Feb 08, 2024 | 57.25 | 57.49 | 56.15 | 56.28 | 2,575,403 | -0.97(-1.69%) |
Feb 07, 2024 | 57.61 | 57.65 | 56.16 | 57.25 | 2,121,181 | +0.19(+0.33%) |
Feb 06, 2024 | 56.09 | 57.27 | 55.81 | 57.06 | 2,360,247 | +0.97(+1.73%) |
Feb 05, 2024 | 56.80 | 57.29 | 55.24 | 56.09 | 3,418,764 | -1.56(-2.71%) |
Feb 02, 2024 | 57.21 | 58.03 | 55.82 | 57.65 | 2,755,974 | -0.71(-1.22%) |