Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.00 | 50.85 | 49.58 | 50.34 | 4,800,826 | -0.16(-0.31%) |
Apr 29, 2024 | 50.14 | 50.75 | 50.05 | 50.50 | 2,660,117 | +0.68(+1.37%) |
Apr 26, 2024 | 50.36 | 50.58 | 49.57 | 49.82 | 3,521,075 | -0.51(-1.02%) |
Apr 25, 2024 | 50.38 | 50.58 | 49.72 | 50.33 | 4,574,659 | -0.26(-0.51%) |
Apr 24, 2024 | 49.39 | 50.72 | 49.00 | 50.59 | 3,583,142 | +0.55(+1.11%) |
Apr 23, 2024 | 49.73 | 50.47 | 49.61 | 50.04 | 4,695,043 | +0.04(+0.08%) |
Apr 22, 2024 | 49.04 | 50.04 | 48.81 | 50.00 | 4,310,983 | +0.78(+1.58%) |
Apr 19, 2024 | 48.20 | 49.36 | 48.07 | 49.22 | 4,164,458 | +1.25(+2.61%) |
Apr 18, 2024 | 48.00 | 48.20 | 47.57 | 47.96 | 2,858,382 | +0.25(+0.52%) |
Apr 17, 2024 | 46.74 | 47.82 | 46.56 | 47.72 | 3,163,814 | +1.44(+3.12%) |
Apr 16, 2024 | 47.25 | 47.25 | 46.04 | 46.28 | 3,512,466 | -1.05(-2.21%) |
Apr 15, 2024 | 48.49 | 48.92 | 47.31 | 47.32 | 4,469,864 | -0.98(-2.02%) |
Apr 12, 2024 | 48.64 | 48.83 | 47.79 | 48.30 | 5,593,633 | -0.11(-0.22%) |
Apr 11, 2024 | 48.53 | 48.59 | 47.78 | 48.41 | 3,800,538 | +0.22(+0.45%) |
Apr 10, 2024 | 47.75 | 48.36 | 47.09 | 48.19 | 4,796,874 | -0.74(-1.51%) |
Apr 09, 2024 | 48.37 | 48.97 | 48.12 | 48.93 | 4,414,290 | +0.76(+1.58%) |
Apr 08, 2024 | 48.00 | 48.51 | 47.81 | 48.17 | 2,688,905 | +0.21(+0.43%) |
Apr 05, 2024 | 47.86 | 48.18 | 47.36 | 47.96 | 3,874,196 | -0.08(-0.16%) |
Apr 04, 2024 | 48.58 | 49.02 | 47.56 | 48.04 | 6,428,208 | +0.02(+0.04%) |
Apr 03, 2024 | 48.20 | 48.56 | 47.81 | 48.02 | 3,598,788 | -0.09(-0.18%) |
Apr 02, 2024 | 48.39 | 48.73 | 47.88 | 48.11 | 3,819,096 | -0.43(-0.90%) |
Apr 01, 2024 | 48.50 | 48.63 | 47.77 | 48.55 | 4,308,831 | -0.03(-0.06%) |
Mar 28, 2024 | 48.04 | 48.73 | 48.67 | 48.58 | 5,469,642 | +0.66(+1.38%) |
Mar 27, 2024 | 46.25 | 47.94 | 46.06 | 47.91 | 6,629,767 | +1.82(+3.94%) |
Mar 26, 2024 | 47.50 | 47.67 | 45.98 | 46.10 | 8,597,726 | -1.55(-3.25%) |
Mar 25, 2024 | 47.68 | 47.78 | 47.28 | 47.65 | 4,010,760 | -0.07(-0.14%) |
Mar 22, 2024 | 48.13 | 48.15 | 47.55 | 47.72 | 3,906,022 | -0.18(-0.37%) |
Mar 21, 2024 | 47.65 | 48.46 | 47.42 | 47.89 | 5,154,697 | +0.34(+0.71%) |
Mar 20, 2024 | 47.85 | 47.97 | 47.17 | 47.56 | 4,563,421 | -0.35(-0.72%) |
Mar 19, 2024 | 47.99 | 48.30 | 47.74 | 47.90 | 8,371,464 | +0.00(+0.00%) |
Mar 18, 2024 | 47.35 | 48.19 | 47.10 | 47.90 | 8,211,882 | +0.66(+1.40%) |
Mar 15, 2024 | 46.91 | 47.74 | 46.83 | 47.24 | 11,997,531 | +0.23(+0.48%) |
Mar 14, 2024 | 47.33 | 47.48 | 46.64 | 47.02 | 7,124,147 | -0.45(-0.96%) |
Mar 13, 2024 | 46.64 | 47.60 | 46.64 | 47.47 | 7,695,066 | +1.08(+2.32%) |
Mar 12, 2024 | 46.91 | 47.42 | 46.33 | 46.39 | 5,004,499 | -0.65(-1.39%) |
Mar 11, 2024 | 47.19 | 47.57 | 46.88 | 47.05 | 4,702,181 | -0.36(-0.75%) |
Mar 08, 2024 | 47.39 | 47.77 | 47.01 | 47.40 | 4,448,922 | +0.01(+0.02%) |
Mar 07, 2024 | 47.25 | 48.60 | 47.25 | 47.39 | 9,726,945 | +0.88(+1.89%) |
Mar 06, 2024 | 46.23 | 46.87 | 45.85 | 46.51 | 8,329,331 | +0.99(+2.17%) |
Mar 05, 2024 | 46.40 | 47.21 | 45.42 | 45.52 | 7,721,044 | -0.59(-1.28%) |
Mar 04, 2024 | 44.03 | 46.38 | 43.93 | 46.12 | 9,984,821 | +1.89(+4.26%) |
Mar 01, 2024 | 46.27 | 46.41 | 43.62 | 44.23 | 14,009,123 | -3.00(-6.36%) |
Feb 29, 2024 | 47.40 | 47.62 | 46.85 | 47.23 | 9,825,910 | +0.15(+0.31%) |
Feb 28, 2024 | 46.50 | 47.14 | 46.38 | 47.09 | 7,441,831 | +0.55(+1.17%) |
Feb 27, 2024 | 45.69 | 46.56 | 45.44 | 46.54 | 6,731,111 | +1.20(+2.64%) |
Feb 26, 2024 | 46.21 | 46.26 | 44.95 | 45.34 | 7,187,429 | -1.27(-2.72%) |
Feb 23, 2024 | 44.56 | 46.79 | 44.55 | 46.61 | 11,881,231 | +2.20(+4.96%) |
Feb 22, 2024 | 44.43 | 45.73 | 43.70 | 44.41 | 7,880,943 | -0.67(-1.49%) |
Feb 21, 2024 | 44.48 | 45.11 | 44.15 | 45.08 | 4,906,160 | +0.92(+2.07%) |
Feb 20, 2024 | 44.64 | 45.15 | 44.13 | 44.17 | 4,936,796 | -0.50(-1.11%) |
Feb 16, 2024 | 44.09 | 44.68 | 43.79 | 44.66 | 6,351,050 | +0.36(+0.81%) |
Feb 15, 2024 | 43.86 | 44.66 | 43.75 | 44.30 | 4,887,550 | +0.61(+1.40%) |
Feb 14, 2024 | 43.32 | 43.78 | 43.01 | 43.69 | 3,665,226 | +0.49(+1.13%) |
Feb 13, 2024 | 43.73 | 43.97 | 42.39 | 43.20 | 4,216,463 | -0.84(-1.90%) |
Feb 12, 2024 | 43.55 | 44.22 | 43.41 | 44.04 | 3,697,442 | +0.51(+1.16%) |
Feb 09, 2024 | 42.87 | 43.55 | 42.76 | 43.53 | 3,229,359 | +0.51(+1.18%) |
Feb 08, 2024 | 43.14 | 43.30 | 42.53 | 43.03 | 4,142,064 | -0.30(-0.70%) |
Feb 07, 2024 | 44.24 | 44.24 | 43.19 | 43.33 | 4,601,091 | -0.58(-1.33%) |
Feb 06, 2024 | 43.35 | 44.09 | 43.18 | 43.91 | 4,179,840 | +0.39(+0.90%) |
Feb 05, 2024 | 43.88 | 44.09 | 43.47 | 43.52 | 3,782,089 | -0.93(-2.08%) |
Feb 02, 2024 | 44.99 | 45.26 | 43.98 | 44.45 | 3,747,832 | -1.01(-2.23%) |