Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.27 | 49.81 | 48.51 | 48.59 | 1,633,387 | -1.08(-2.18%) |
Apr 29, 2024 | 49.89 | 50.56 | 49.67 | 49.67 | 722,871 | -0.14(-0.28%) |
Apr 26, 2024 | 49.36 | 49.99 | 49.26 | 49.81 | 537,304 | +0.52(+1.05%) |
Apr 25, 2024 | 48.47 | 49.48 | 48.47 | 49.29 | 475,350 | +0.34(+0.69%) |
Apr 24, 2024 | 48.28 | 49.10 | 48.26 | 48.96 | 711,995 | +0.77(+1.59%) |
Apr 23, 2024 | 47.02 | 48.55 | 46.48 | 48.19 | 692,886 | +1.08(+2.30%) |
Apr 22, 2024 | 46.81 | 47.46 | 46.49 | 47.11 | 481,926 | +0.72(+1.54%) |
Apr 19, 2024 | 46.12 | 46.88 | 45.97 | 46.39 | 423,749 | +0.12(+0.26%) |
Apr 18, 2024 | 46.50 | 46.76 | 46.04 | 46.27 | 423,570 | -0.05(-0.11%) |
Apr 17, 2024 | 47.15 | 47.26 | 46.25 | 46.32 | 319,804 | -0.52(-1.10%) |
Apr 16, 2024 | 46.66 | 47.14 | 46.29 | 46.84 | 446,216 | +0.02(+0.04%) |
Apr 15, 2024 | 47.13 | 47.48 | 46.48 | 46.82 | 414,619 | -0.14(-0.30%) |
Apr 12, 2024 | 47.78 | 47.89 | 46.77 | 46.96 | 338,142 | -1.26(-2.62%) |
Apr 11, 2024 | 47.80 | 48.26 | 47.30 | 48.22 | 321,031 | +0.57(+1.19%) |
Apr 10, 2024 | 48.47 | 48.47 | 47.50 | 47.65 | 399,983 | -1.45(-2.96%) |
Apr 09, 2024 | 48.47 | 49.12 | 48.42 | 49.11 | 424,900 | +0.70(+1.44%) |
Apr 08, 2024 | 48.40 | 48.82 | 48.28 | 48.41 | 476,588 | +0.16(+0.33%) |
Apr 05, 2024 | 47.80 | 48.32 | 47.65 | 48.25 | 530,474 | +0.40(+0.83%) |
Apr 04, 2024 | 49.39 | 49.46 | 47.71 | 47.85 | 333,853 | -1.10(-2.25%) |
Apr 03, 2024 | 48.32 | 49.01 | 48.06 | 48.96 | 414,022 | +0.40(+0.82%) |
Apr 02, 2024 | 48.70 | 48.91 | 48.22 | 48.56 | 488,353 | -0.42(-0.85%) |
Apr 01, 2024 | 49.38 | 49.41 | 48.64 | 48.98 | 297,671 | -0.32(-0.65%) |
Mar 28, 2024 | 49.04 | 49.34 | 48.94 | 49.29 | 421,551 | +0.11(+0.22%) |
Mar 27, 2024 | 48.35 | 49.18 | 48.35 | 49.18 | 375,308 | +1.06(+2.21%) |
Mar 26, 2024 | 48.31 | 48.47 | 47.88 | 48.12 | 380,328 | -0.05(-0.10%) |
Mar 25, 2024 | 47.35 | 48.22 | 47.35 | 48.17 | 352,546 | +0.66(+1.38%) |
Mar 22, 2024 | 47.47 | 48.18 | 47.37 | 47.51 | 765,827 | -0.04(-0.08%) |
Mar 21, 2024 | 47.09 | 48.18 | 46.99 | 47.55 | 579,091 | +0.83(+1.77%) |
Mar 20, 2024 | 45.98 | 46.82 | 45.86 | 46.73 | 555,221 | +0.55(+1.18%) |
Mar 19, 2024 | 45.71 | 46.38 | 45.24 | 46.18 | 671,618 | +0.32(+0.69%) |
Mar 18, 2024 | 47.02 | 47.14 | 45.85 | 45.86 | 746,351 | -0.86(-1.83%) |
Mar 15, 2024 | 47.15 | 47.45 | 46.70 | 46.72 | 1,417,602 | -0.51(-1.07%) |
Mar 14, 2024 | 48.10 | 48.28 | 46.96 | 47.23 | 743,008 | -0.92(-1.92%) |
Mar 13, 2024 | 46.77 | 48.32 | 46.57 | 48.15 | 1,018,363 | +1.19(+2.54%) |
Mar 12, 2024 | 46.88 | 46.99 | 46.41 | 46.96 | 486,436 | +0.33(+0.70%) |
Mar 11, 2024 | 46.14 | 46.68 | 45.85 | 46.63 | 682,192 | +0.32(+0.69%) |
Mar 08, 2024 | 47.41 | 47.47 | 46.29 | 46.31 | 369,165 | -0.72(-1.52%) |
Mar 07, 2024 | 47.27 | 47.41 | 46.93 | 47.03 | 432,533 | -0.13(-0.27%) |
Mar 06, 2024 | 47.48 | 47.54 | 46.92 | 47.16 | 380,447 | +0.16(+0.34%) |
Mar 05, 2024 | 46.79 | 47.45 | 46.63 | 47.00 | 572,651 | -0.01(-0.02%) |
Mar 04, 2024 | 47.27 | 47.60 | 46.58 | 47.01 | 542,789 | +0.02(+0.04%) |
Mar 01, 2024 | 45.93 | 47.02 | 45.91 | 46.99 | 526,458 | +0.97(+2.10%) |
Feb 29, 2024 | 46.15 | 46.38 | 45.73 | 46.02 | 855,164 | +0.25(+0.54%) |
Feb 28, 2024 | 45.02 | 45.80 | 44.89 | 45.77 | 390,499 | +0.35(+0.76%) |
Feb 27, 2024 | 45.75 | 45.93 | 45.07 | 45.43 | 463,604 | -0.11(-0.24%) |
Feb 26, 2024 | 45.74 | 45.79 | 45.11 | 45.54 | 407,968 | -0.24(-0.52%) |
Feb 23, 2024 | 45.86 | 46.06 | 45.57 | 45.77 | 450,821 | -0.10(-0.22%) |
Feb 22, 2024 | 45.48 | 45.96 | 45.29 | 45.87 | 457,112 | +0.73(+1.62%) |
Feb 21, 2024 | 44.38 | 45.20 | 44.23 | 45.14 | 580,070 | +0.65(+1.47%) |
Feb 20, 2024 | 44.14 | 44.53 | 43.88 | 44.49 | 442,253 | +0.00(+0.00%) |
Feb 16, 2024 | 44.88 | 44.95 | 44.42 | 44.49 | 607,843 | -0.42(-0.95%) |
Feb 15, 2024 | 44.76 | 45.00 | 44.55 | 44.91 | 451,733 | +0.39(+0.87%) |
Feb 14, 2024 | 43.88 | 44.54 | 43.73 | 44.53 | 547,385 | +0.97(+2.22%) |
Feb 13, 2024 | 44.01 | 44.35 | 43.24 | 43.56 | 733,334 | -1.31(-2.93%) |
Feb 12, 2024 | 44.47 | 45.10 | 44.35 | 44.87 | 494,929 | +0.50(+1.14%) |
Feb 09, 2024 | 44.43 | 44.46 | 43.86 | 44.37 | 655,361 | +0.20(+0.45%) |
Feb 08, 2024 | 43.40 | 44.33 | 43.09 | 44.17 | 1,761,155 | +0.76(+1.75%) |
Feb 07, 2024 | 44.19 | 44.19 | 43.34 | 43.41 | 785,131 | -0.47(-1.08%) |
Feb 06, 2024 | 44.38 | 44.49 | 43.74 | 43.89 | 855,476 | -0.67(-1.51%) |
Feb 05, 2024 | 44.62 | 45.00 | 44.37 | 44.56 | 490,703 | -0.52(-1.16%) |
Feb 02, 2024 | 44.72 | 45.37 | 44.12 | 45.08 | 870,408 | +0.28(+0.62%) |