Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 43.16 | 44.37 | 43.16 | 43.76 | 1,579,703 | +0.24(+0.55%) |
Apr 29, 2024 | 43.42 | 44.30 | 43.35 | 43.52 | 750,888 | +0.10(+0.23%) |
Apr 26, 2024 | 42.16 | 43.57 | 42.03 | 43.42 | 705,154 | +1.41(+3.36%) |
Apr 25, 2024 | 41.77 | 42.31 | 41.44 | 42.01 | 942,222 | -0.05(-0.12%) |
Apr 24, 2024 | 42.03 | 42.62 | 41.75 | 42.06 | 825,933 | +0.05(+0.12%) |
Apr 23, 2024 | 41.21 | 42.67 | 41.20 | 42.01 | 1,032,215 | +0.67(+1.62%) |
Apr 22, 2024 | 41.80 | 41.96 | 40.74 | 41.34 | 946,527 | -0.40(-0.96%) |
Apr 19, 2024 | 42.43 | 43.05 | 41.69 | 41.74 | 1,109,264 | -0.70(-1.65%) |
Apr 18, 2024 | 41.97 | 43.06 | 41.67 | 42.44 | 1,045,670 | +0.46(+1.10%) |
Apr 17, 2024 | 43.35 | 43.81 | 41.95 | 41.98 | 728,935 | -1.33(-3.07%) |
Apr 16, 2024 | 42.05 | 43.45 | 41.95 | 43.31 | 1,540,692 | +1.50(+3.59%) |
Apr 15, 2024 | 43.75 | 43.92 | 41.76 | 41.81 | 951,030 | -1.64(-3.77%) |
Apr 12, 2024 | 44.47 | 44.76 | 43.30 | 43.45 | 687,125 | -1.73(-3.83%) |
Apr 11, 2024 | 45.29 | 45.70 | 44.57 | 45.18 | 887,364 | -0.16(-0.35%) |
Apr 10, 2024 | 45.86 | 46.49 | 44.82 | 45.34 | 725,602 | -1.91(-4.04%) |
Apr 09, 2024 | 45.89 | 47.38 | 45.89 | 47.25 | 693,873 | +1.36(+2.96%) |
Apr 08, 2024 | 46.03 | 46.61 | 45.83 | 45.89 | 638,430 | -0.01(-0.02%) |
Apr 05, 2024 | 46.43 | 46.62 | 45.75 | 45.90 | 718,659 | -0.60(-1.29%) |
Apr 04, 2024 | 48.72 | 48.72 | 46.34 | 46.50 | 561,718 | -1.35(-2.82%) |
Apr 03, 2024 | 47.40 | 48.31 | 46.85 | 47.85 | 649,553 | +0.35(+0.74%) |
Apr 02, 2024 | 47.54 | 47.67 | 46.53 | 47.50 | 1,070,111 | -0.65(-1.35%) |
Apr 01, 2024 | 47.59 | 48.44 | 47.08 | 48.15 | 943,675 | +0.80(+1.69%) |
Mar 28, 2024 | 48.16 | 48.46 | 47.16 | 47.35 | 1,199,077 | -1.10(-2.27%) |
Mar 27, 2024 | 48.66 | 48.91 | 47.56 | 48.45 | 1,643,935 | +0.04(+0.08%) |
Mar 26, 2024 | 51.30 | 52.08 | 48.31 | 48.41 | 1,951,971 | -2.67(-5.23%) |
Mar 25, 2024 | 50.62 | 51.14 | 49.98 | 51.08 | 750,678 | +0.20(+0.39%) |
Mar 22, 2024 | 50.39 | 51.01 | 49.63 | 50.88 | 1,325,079 | +0.32(+0.63%) |
Mar 21, 2024 | 49.59 | 51.47 | 49.45 | 50.56 | 1,215,771 | +1.75(+3.59%) |
Mar 20, 2024 | 46.54 | 49.30 | 46.45 | 48.81 | 1,355,619 | +2.29(+4.92%) |
Mar 19, 2024 | 46.27 | 46.61 | 45.45 | 46.52 | 1,064,701 | -0.27(-0.58%) |
Mar 18, 2024 | 45.62 | 47.12 | 45.57 | 46.79 | 1,288,446 | +1.24(+2.72%) |
Mar 15, 2024 | 45.78 | 46.19 | 45.10 | 45.55 | 1,592,994 | -0.70(-1.51%) |
Mar 14, 2024 | 46.81 | 47.20 | 45.75 | 46.25 | 1,948,608 | -0.81(-1.72%) |
Mar 13, 2024 | 46.67 | 47.28 | 46.19 | 47.06 | 919,544 | +0.18(+0.38%) |
Mar 12, 2024 | 46.99 | 47.76 | 46.60 | 46.88 | 743,703 | +0.01(+0.02%) |
Mar 11, 2024 | 47.29 | 47.76 | 46.62 | 46.87 | 787,128 | -0.81(-1.70%) |
Mar 08, 2024 | 49.64 | 50.49 | 47.49 | 47.68 | 1,594,421 | -1.18(-2.42%) |
Mar 07, 2024 | 49.75 | 50.06 | 47.95 | 48.86 | 2,011,649 | -1.47(-2.92%) |
Mar 06, 2024 | 51.51 | 51.78 | 50.26 | 50.33 | 1,378,836 | -0.46(-0.91%) |
Mar 05, 2024 | 50.15 | 51.90 | 49.73 | 50.79 | 1,454,555 | +0.03(+0.06%) |
Mar 04, 2024 | 51.00 | 53.17 | 50.61 | 50.76 | 1,989,649 | +0.27(+0.53%) |
Mar 01, 2024 | 48.89 | 50.60 | 48.17 | 50.49 | 2,970,736 | +2.02(+4.17%) |
Feb 29, 2024 | 47.55 | 48.99 | 47.50 | 48.47 | 1,604,064 | +1.30(+2.76%) |
Feb 28, 2024 | 47.82 | 47.85 | 46.86 | 47.17 | 963,809 | -1.22(-2.52%) |
Feb 27, 2024 | 49.84 | 49.96 | 48.02 | 48.39 | 1,038,846 | -1.03(-2.08%) |
Feb 26, 2024 | 48.91 | 50.00 | 48.59 | 49.42 | 1,125,024 | +0.34(+0.69%) |
Feb 23, 2024 | 49.80 | 49.80 | 47.84 | 49.08 | 1,165,960 | -1.04(-2.08%) |
Feb 22, 2024 | 48.72 | 50.48 | 48.59 | 50.12 | 1,494,846 | +2.11(+4.39%) |
Feb 21, 2024 | 48.70 | 48.95 | 47.61 | 48.01 | 1,188,191 | -1.32(-2.68%) |
Feb 20, 2024 | 49.11 | 49.71 | 48.01 | 49.33 | 1,177,966 | -0.44(-0.88%) |
Feb 16, 2024 | 48.49 | 50.87 | 48.36 | 49.77 | 1,532,932 | +0.58(+1.18%) |
Feb 15, 2024 | 49.88 | 50.51 | 49.08 | 49.19 | 1,399,390 | -0.40(-0.81%) |
Feb 14, 2024 | 48.40 | 50.19 | 47.90 | 49.59 | 1,739,021 | +2.00(+4.20%) |
Feb 13, 2024 | 48.50 | 49.29 | 47.16 | 47.59 | 1,929,241 | -2.75(-5.46%) |
Feb 12, 2024 | 50.58 | 52.19 | 49.34 | 50.34 | 2,746,237 | +0.14(+0.27%) |
Feb 09, 2024 | 45.81 | 50.80 | 45.81 | 50.20 | 4,769,068 | +4.62(+10.13%) |
Feb 08, 2024 | 51.26 | 51.32 | 45.38 | 45.59 | 11,640,224 | -13.19(-22.43%) |
Feb 07, 2024 | 58.84 | 60.94 | 58.19 | 58.77 | 3,961,276 | -0.07(-0.12%) |
Feb 06, 2024 | 59.76 | 60.99 | 58.25 | 58.84 | 3,667,877 | +3.24(+5.83%) |
Feb 05, 2024 | 55.92 | 56.06 | 54.47 | 55.60 | 997,114 | -0.88(-1.56%) |
Feb 02, 2024 | 55.55 | 57.00 | 55.38 | 56.48 | 1,198,121 | +0.33(+0.59%) |