Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.40 | 45.44 | 44.78 | 44.97 | 1,248,932 | -0.69(-1.51%) |
Apr 29, 2024 | 46.14 | 46.34 | 45.57 | 45.66 | 607,469 | -0.33(-0.72%) |
Apr 26, 2024 | 45.66 | 46.59 | 45.50 | 45.99 | 603,171 | +0.61(+1.34%) |
Apr 25, 2024 | 45.49 | 45.72 | 44.98 | 45.38 | 570,660 | -1.04(-2.24%) |
Apr 24, 2024 | 46.69 | 47.22 | 46.08 | 46.42 | 548,334 | +0.27(+0.59%) |
Apr 23, 2024 | 45.33 | 46.74 | 45.33 | 46.15 | 576,251 | +1.12(+2.49%) |
Apr 22, 2024 | 45.13 | 45.48 | 44.17 | 45.03 | 477,926 | +0.20(+0.45%) |
Apr 19, 2024 | 44.13 | 44.97 | 43.78 | 44.83 | 925,864 | +0.74(+1.68%) |
Apr 18, 2024 | 44.44 | 45.11 | 43.94 | 44.09 | 940,038 | -0.29(-0.65%) |
Apr 17, 2024 | 45.77 | 45.78 | 44.36 | 44.38 | 869,589 | -1.33(-2.91%) |
Apr 16, 2024 | 45.30 | 45.95 | 45.01 | 45.71 | 918,666 | -0.23(-0.50%) |
Apr 15, 2024 | 48.24 | 48.48 | 45.65 | 45.94 | 1,000,333 | -2.57(-5.30%) |
Apr 12, 2024 | 49.27 | 49.71 | 48.33 | 48.51 | 1,154,701 | -1.41(-2.82%) |
Apr 11, 2024 | 49.17 | 50.07 | 48.70 | 49.92 | 623,389 | +1.13(+2.32%) |
Apr 10, 2024 | 47.84 | 48.85 | 47.36 | 48.79 | 543,709 | -0.32(-0.65%) |
Apr 09, 2024 | 48.63 | 49.33 | 48.63 | 49.11 | 424,588 | +0.70(+1.45%) |
Apr 08, 2024 | 48.48 | 48.59 | 47.73 | 48.41 | 416,275 | +0.10(+0.21%) |
Apr 05, 2024 | 47.44 | 48.50 | 47.44 | 48.31 | 560,958 | +0.80(+1.68%) |
Apr 04, 2024 | 48.39 | 48.88 | 47.30 | 47.51 | 504,023 | -0.32(-0.67%) |
Apr 03, 2024 | 47.33 | 48.06 | 47.26 | 47.83 | 570,865 | -0.11(-0.23%) |
Apr 02, 2024 | 48.28 | 48.38 | 47.49 | 47.94 | 764,225 | -1.40(-2.84%) |
Apr 01, 2024 | 49.00 | 49.58 | 48.49 | 49.34 | 656,977 | -0.09(-0.18%) |
Mar 28, 2024 | 48.16 | 50.30 | 47.86 | 49.43 | 1,314,799 | +1.42(+2.96%) |
Mar 27, 2024 | 48.27 | 48.42 | 47.01 | 48.01 | 521,170 | +0.18(+0.38%) |
Mar 26, 2024 | 48.78 | 48.78 | 47.56 | 47.83 | 852,873 | -0.62(-1.28%) |
Mar 25, 2024 | 48.43 | 48.83 | 48.09 | 48.45 | 546,436 | +0.06(+0.12%) |
Mar 22, 2024 | 48.92 | 48.94 | 47.88 | 48.39 | 622,105 | -0.43(-0.88%) |
Mar 21, 2024 | 49.20 | 49.44 | 48.66 | 48.82 | 727,249 | -0.16(-0.33%) |
Mar 20, 2024 | 48.49 | 49.33 | 48.04 | 48.98 | 1,346,134 | +0.88(+1.83%) |
Mar 19, 2024 | 46.71 | 48.37 | 46.13 | 48.10 | 1,241,916 | +1.16(+2.47%) |
Mar 18, 2024 | 46.02 | 47.08 | 45.92 | 46.94 | 755,505 | +0.99(+2.15%) |
Mar 15, 2024 | 45.88 | 46.19 | 45.46 | 45.95 | 1,902,612 | -0.21(-0.45%) |
Mar 14, 2024 | 46.69 | 46.96 | 45.60 | 46.16 | 556,716 | -0.53(-1.14%) |
Mar 13, 2024 | 46.43 | 47.17 | 46.37 | 46.69 | 715,415 | -0.25(-0.53%) |
Mar 12, 2024 | 47.56 | 47.88 | 46.17 | 46.94 | 937,309 | -0.52(-1.10%) |
Mar 11, 2024 | 45.92 | 47.57 | 45.65 | 47.46 | 1,561,721 | +0.89(+1.91%) |
Mar 08, 2024 | 47.29 | 47.76 | 46.51 | 46.57 | 627,592 | -0.15(-0.32%) |
Mar 07, 2024 | 45.74 | 46.95 | 45.23 | 46.72 | 834,359 | +1.14(+2.50%) |
Mar 06, 2024 | 46.55 | 46.98 | 45.32 | 45.58 | 1,075,811 | +0.03(+0.07%) |
Mar 05, 2024 | 47.40 | 47.40 | 44.89 | 45.55 | 1,072,946 | -2.21(-4.63%) |
Mar 04, 2024 | 48.10 | 48.19 | 47.63 | 47.76 | 627,586 | -0.34(-0.71%) |
Mar 01, 2024 | 48.12 | 48.41 | 47.54 | 48.10 | 778,507 | -0.06(-0.12%) |
Feb 29, 2024 | 47.75 | 48.47 | 46.79 | 48.16 | 1,160,287 | +0.95(+2.01%) |
Feb 28, 2024 | 46.83 | 47.29 | 46.49 | 47.21 | 765,114 | -0.18(-0.38%) |
Feb 27, 2024 | 47.78 | 48.09 | 47.05 | 47.39 | 821,763 | +0.09(+0.19%) |
Feb 26, 2024 | 47.56 | 48.09 | 47.16 | 47.30 | 954,524 | -0.28(-0.59%) |
Feb 23, 2024 | 47.41 | 47.95 | 47.24 | 47.58 | 704,002 | +0.38(+0.81%) |
Feb 22, 2024 | 47.73 | 48.05 | 46.90 | 47.20 | 1,245,341 | +0.55(+1.18%) |
Feb 21, 2024 | 47.23 | 47.43 | 45.50 | 46.65 | 2,015,468 | -3.39(-6.77%) |
Feb 20, 2024 | 50.50 | 50.58 | 49.52 | 50.04 | 861,200 | -1.01(-1.98%) |
Feb 16, 2024 | 51.00 | 51.52 | 50.26 | 51.05 | 963,266 | -0.40(-0.78%) |
Feb 15, 2024 | 51.38 | 51.97 | 51.19 | 51.45 | 1,131,008 | +0.69(+1.36%) |
Feb 14, 2024 | 50.21 | 50.85 | 49.85 | 50.76 | 678,900 | +1.43(+2.90%) |
Feb 13, 2024 | 49.13 | 49.93 | 48.52 | 49.33 | 1,522,230 | -1.32(-2.61%) |
Feb 12, 2024 | 52.00 | 52.50 | 49.84 | 50.65 | 1,403,641 | -1.24(-2.39%) |
Feb 09, 2024 | 51.08 | 52.15 | 50.44 | 51.89 | 1,893,869 | +1.17(+2.31%) |
Feb 08, 2024 | 50.31 | 51.36 | 49.23 | 50.72 | 2,226,747 | +0.57(+1.14%) |
Feb 07, 2024 | 51.45 | 53.50 | 48.95 | 50.15 | 3,164,754 | +2.52(+5.29%) |
Feb 06, 2024 | 47.43 | 47.78 | 46.62 | 47.63 | 1,643,071 | +0.65(+1.38%) |
Feb 05, 2024 | 47.72 | 47.84 | 45.97 | 46.98 | 1,321,149 | -0.81(-1.69%) |
Feb 02, 2024 | 47.36 | 48.38 | 47.14 | 47.79 | 638,915 | +0.22(+0.46%) |