Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.41 | 45.82 | 44.34 | 44.43 | 1,941,952 | -1.50(-3.26%) |
Apr 29, 2024 | 45.87 | 46.37 | 45.68 | 45.93 | 1,817,367 | +0.20(+0.43%) |
Apr 26, 2024 | 45.56 | 46.14 | 45.19 | 45.73 | 795,510 | +0.49(+1.07%) |
Apr 25, 2024 | 44.99 | 45.37 | 44.28 | 45.24 | 1,472,965 | -0.50(-1.08%) |
Apr 24, 2024 | 45.72 | 46.08 | 44.92 | 45.74 | 1,416,214 | -0.21(-0.45%) |
Apr 23, 2024 | 45.07 | 46.19 | 44.59 | 45.95 | 1,160,368 | +1.12(+2.50%) |
Apr 22, 2024 | 44.01 | 45.20 | 43.76 | 44.83 | 1,830,618 | +1.11(+2.54%) |
Apr 19, 2024 | 43.13 | 44.00 | 42.81 | 43.72 | 2,735,912 | +0.40(+0.92%) |
Apr 18, 2024 | 44.38 | 44.47 | 43.16 | 43.32 | 2,799,171 | -0.94(-2.13%) |
Apr 17, 2024 | 45.06 | 45.13 | 44.25 | 44.26 | 1,306,556 | -0.43(-0.95%) |
Apr 16, 2024 | 44.63 | 45.06 | 44.02 | 44.69 | 1,974,449 | -0.21(-0.46%) |
Apr 15, 2024 | 46.11 | 46.54 | 44.69 | 44.90 | 1,495,260 | -0.52(-1.14%) |
Apr 12, 2024 | 46.52 | 46.94 | 45.19 | 45.41 | 2,886,315 | -1.43(-3.05%) |
Apr 11, 2024 | 46.72 | 47.11 | 46.39 | 46.84 | 1,131,821 | +0.29(+0.62%) |
Apr 10, 2024 | 46.18 | 46.98 | 45.97 | 46.55 | 2,114,224 | -0.90(-1.90%) |
Apr 09, 2024 | 47.39 | 47.50 | 46.52 | 47.46 | 1,136,633 | +0.38(+0.80%) |
Apr 08, 2024 | 47.28 | 47.29 | 46.78 | 47.08 | 2,476,793 | +0.32(+0.68%) |
Apr 05, 2024 | 46.58 | 47.02 | 46.23 | 46.76 | 2,625,009 | +0.18(+0.38%) |
Apr 04, 2024 | 46.52 | 47.64 | 46.17 | 46.58 | 2,770,048 | +0.10(+0.21%) |
Apr 03, 2024 | 45.96 | 46.52 | 45.73 | 46.48 | 2,589,588 | +0.51(+1.10%) |
Apr 02, 2024 | 45.68 | 46.01 | 45.44 | 45.98 | 1,488,714 | -0.04(-0.09%) |
Apr 01, 2024 | 46.42 | 46.62 | 45.66 | 46.02 | 1,756,627 | -0.51(-1.09%) |
Mar 28, 2024 | 46.30 | 46.62 | 46.62 | 46.52 | 1,600,872 | +0.13(+0.28%) |
Mar 27, 2024 | 46.24 | 46.85 | 45.87 | 46.39 | 1,770,469 | +0.34(+0.73%) |
Mar 26, 2024 | 46.19 | 46.36 | 45.88 | 46.06 | 1,664,872 | -0.02(-0.04%) |
Mar 25, 2024 | 46.03 | 46.57 | 45.86 | 46.08 | 2,213,798 | +0.04(+0.09%) |
Mar 22, 2024 | 46.67 | 46.87 | 46.03 | 46.04 | 1,503,244 | -0.96(-2.05%) |
Mar 21, 2024 | 46.43 | 47.08 | 46.32 | 47.00 | 2,367,430 | +1.00(+2.18%) |
Mar 20, 2024 | 44.85 | 46.20 | 44.83 | 46.00 | 1,630,284 | +1.17(+2.61%) |
Mar 19, 2024 | 44.33 | 44.92 | 44.13 | 44.83 | 2,175,008 | +0.19(+0.42%) |
Mar 18, 2024 | 44.32 | 44.80 | 43.89 | 44.64 | 2,864,315 | +0.43(+0.96%) |
Mar 15, 2024 | 44.33 | 45.14 | 44.11 | 44.21 | 4,352,724 | -0.57(-1.26%) |
Mar 14, 2024 | 45.87 | 46.21 | 44.35 | 44.78 | 2,724,125 | -1.21(-2.63%) |
Mar 13, 2024 | 46.52 | 47.08 | 45.91 | 45.99 | 2,858,260 | -0.64(-1.38%) |
Mar 12, 2024 | 46.51 | 46.83 | 46.11 | 46.63 | 1,466,810 | +0.19(+0.41%) |
Mar 11, 2024 | 46.75 | 46.93 | 46.28 | 46.44 | 2,004,274 | -0.52(-1.10%) |
Mar 08, 2024 | 47.46 | 48.12 | 46.91 | 46.96 | 2,183,896 | -0.27(-0.57%) |
Mar 07, 2024 | 46.61 | 47.49 | 46.53 | 47.23 | 2,864,450 | +0.94(+2.04%) |
Mar 06, 2024 | 46.20 | 46.43 | 45.60 | 46.29 | 2,814,639 | +0.59(+1.28%) |
Mar 05, 2024 | 45.10 | 46.12 | 45.03 | 45.70 | 2,589,162 | +0.11(+0.24%) |
Mar 04, 2024 | 45.33 | 45.97 | 45.02 | 45.59 | 3,090,816 | +0.36(+0.79%) |
Mar 01, 2024 | 45.62 | 45.79 | 44.81 | 45.23 | 2,067,533 | -0.24(-0.52%) |
Feb 29, 2024 | 44.95 | 46.13 | 44.93 | 45.47 | 3,296,652 | +0.81(+1.82%) |
Feb 28, 2024 | 44.12 | 44.84 | 44.06 | 44.66 | 2,169,433 | +0.21(+0.47%) |
Feb 27, 2024 | 43.85 | 44.52 | 43.56 | 44.45 | 2,136,843 | +0.90(+2.07%) |
Feb 26, 2024 | 44.31 | 44.38 | 43.54 | 43.55 | 2,538,668 | -0.72(-1.64%) |
Feb 23, 2024 | 44.72 | 44.92 | 44.26 | 44.27 | 1,879,868 | -0.35(-0.78%) |
Feb 22, 2024 | 44.26 | 45.02 | 44.19 | 44.62 | 1,989,552 | +0.73(+1.67%) |
Feb 21, 2024 | 43.28 | 44.26 | 43.05 | 43.89 | 3,175,354 | +0.33(+0.77%) |
Feb 20, 2024 | 43.49 | 43.82 | 43.05 | 43.55 | 3,263,773 | -0.31(-0.72%) |
Feb 16, 2024 | 43.91 | 44.38 | 43.71 | 43.87 | 3,450,922 | -0.29(-0.65%) |
Feb 15, 2024 | 43.77 | 44.18 | 43.04 | 44.15 | 2,514,918 | +0.83(+1.91%) |
Feb 14, 2024 | 43.23 | 43.50 | 42.74 | 43.32 | 3,126,883 | +0.63(+1.47%) |
Feb 13, 2024 | 43.46 | 43.55 | 42.36 | 42.70 | 3,233,988 | -1.89(-4.24%) |
Feb 12, 2024 | 43.92 | 44.92 | 43.59 | 44.58 | 2,891,477 | +0.52(+1.18%) |
Feb 09, 2024 | 45.26 | 45.26 | 43.89 | 44.06 | 1,960,838 | -0.82(-1.82%) |
Feb 08, 2024 | 43.69 | 45.25 | 43.51 | 44.88 | 4,367,015 | +1.35(+3.10%) |
Feb 07, 2024 | 42.32 | 44.11 | 42.27 | 43.53 | 6,719,956 | +3.46(+8.64%) |
Feb 06, 2024 | 39.82 | 40.42 | 39.66 | 40.07 | 2,234,586 | +0.40(+1.02%) |
Feb 05, 2024 | 39.87 | 39.89 | 39.12 | 39.66 | 2,130,335 | -0.63(-1.56%) |
Feb 02, 2024 | 39.54 | 40.49 | 39.44 | 40.29 | 1,766,001 | +0.36(+0.91%) |