Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.68 | 49.85 | 48.99 | 49.02 | 714,227 | -1.05(-2.10%) |
Apr 29, 2024 | 50.40 | 50.81 | 50.03 | 50.06 | 776,878 | +0.17(+0.34%) |
Apr 26, 2024 | 49.57 | 50.19 | 49.48 | 49.90 | 1,461,082 | +0.51(+1.02%) |
Apr 25, 2024 | 49.69 | 49.75 | 48.31 | 49.39 | 1,303,021 | -0.75(-1.50%) |
Apr 24, 2024 | 50.00 | 50.30 | 49.70 | 50.14 | 989,184 | -0.21(-0.41%) |
Apr 23, 2024 | 48.91 | 50.35 | 48.83 | 50.35 | 1,091,275 | +1.40(+2.85%) |
Apr 22, 2024 | 48.54 | 49.18 | 48.05 | 48.96 | 821,345 | +0.66(+1.37%) |
Apr 19, 2024 | 47.16 | 48.38 | 47.06 | 48.29 | 1,098,739 | +1.18(+2.50%) |
Apr 18, 2024 | 46.82 | 47.20 | 46.74 | 47.11 | 1,138,013 | +0.55(+1.19%) |
Apr 17, 2024 | 46.69 | 47.07 | 46.39 | 46.56 | 1,292,424 | -0.09(-0.19%) |
Apr 16, 2024 | 47.49 | 47.50 | 46.62 | 46.65 | 1,672,812 | -1.05(-2.20%) |
Apr 15, 2024 | 48.55 | 48.69 | 47.32 | 47.70 | 1,405,205 | -0.44(-0.91%) |
Apr 12, 2024 | 47.89 | 48.54 | 47.79 | 48.13 | 1,295,469 | +0.09(+0.19%) |
Apr 11, 2024 | 47.63 | 48.78 | 47.28 | 48.04 | 3,135,872 | +0.24(+0.50%) |
Apr 10, 2024 | 50.59 | 50.59 | 47.19 | 47.81 | 3,209,869 | -4.46(-8.53%) |
Apr 09, 2024 | 52.73 | 52.94 | 52.05 | 52.26 | 1,616,424 | -0.17(-0.32%) |
Apr 08, 2024 | 52.05 | 52.57 | 51.91 | 52.43 | 1,051,357 | +0.51(+0.99%) |
Apr 05, 2024 | 51.76 | 52.19 | 51.26 | 51.92 | 877,789 | +0.15(+0.29%) |
Apr 04, 2024 | 52.53 | 53.44 | 51.48 | 51.77 | 1,763,192 | -0.32(-0.61%) |
Apr 03, 2024 | 51.34 | 52.40 | 51.19 | 52.08 | 1,349,337 | +0.58(+1.13%) |
Apr 02, 2024 | 52.13 | 52.17 | 51.23 | 51.50 | 1,204,813 | -0.89(-1.70%) |
Apr 01, 2024 | 52.48 | 52.57 | 52.08 | 52.39 | 2,450,644 | -0.19(-0.36%) |
Mar 28, 2024 | 51.53 | 52.82 | 52.78 | 52.58 | 2,074,630 | +1.13(+2.19%) |
Mar 27, 2024 | 50.69 | 51.47 | 50.60 | 51.45 | 1,003,973 | +1.00(+1.98%) |
Mar 26, 2024 | 50.78 | 51.19 | 50.39 | 50.45 | 1,143,110 | -0.43(-0.84%) |
Mar 25, 2024 | 51.27 | 51.64 | 50.36 | 50.88 | 1,401,666 | -0.25(-0.48%) |
Mar 22, 2024 | 51.99 | 52.12 | 51.03 | 51.12 | 1,019,191 | -0.66(-1.28%) |
Mar 21, 2024 | 50.80 | 52.07 | 50.80 | 51.79 | 975,592 | +1.29(+2.55%) |
Mar 20, 2024 | 48.90 | 50.67 | 48.87 | 50.50 | 1,170,679 | +1.45(+2.95%) |
Mar 19, 2024 | 48.29 | 49.07 | 48.29 | 49.05 | 1,471,485 | +0.61(+1.27%) |
Mar 18, 2024 | 48.92 | 49.00 | 48.31 | 48.44 | 2,014,211 | -0.36(-0.73%) |
Mar 15, 2024 | 49.06 | 49.55 | 48.55 | 48.80 | 7,123,838 | -0.37(-0.75%) |
Mar 14, 2024 | 50.33 | 50.37 | 48.80 | 49.16 | 1,702,241 | -1.16(-2.30%) |
Mar 13, 2024 | 49.75 | 50.41 | 49.75 | 50.32 | 2,055,059 | +0.56(+1.12%) |
Mar 12, 2024 | 50.11 | 50.22 | 49.23 | 49.76 | 1,210,371 | -0.31(-0.63%) |
Mar 11, 2024 | 49.33 | 50.17 | 49.18 | 50.08 | 1,994,993 | +0.66(+1.33%) |
Mar 08, 2024 | 49.96 | 50.33 | 49.27 | 49.42 | 2,137,366 | -1.03(-2.04%) |
Mar 07, 2024 | 51.34 | 51.75 | 50.20 | 50.45 | 2,586,825 | -0.55(-1.08%) |
Mar 06, 2024 | 50.72 | 51.12 | 50.10 | 51.00 | 1,197,328 | +0.57(+1.13%) |
Mar 05, 2024 | 49.91 | 50.89 | 49.91 | 50.43 | 1,452,410 | +0.34(+0.69%) |
Mar 04, 2024 | 49.68 | 51.06 | 49.46 | 50.09 | 1,940,057 | +0.56(+1.13%) |
Mar 01, 2024 | 49.59 | 50.02 | 49.37 | 49.53 | 914,884 | -0.09(-0.18%) |
Feb 29, 2024 | 49.18 | 49.72 | 48.89 | 49.62 | 1,545,905 | +0.86(+1.77%) |
Feb 28, 2024 | 49.09 | 49.09 | 48.63 | 48.75 | 1,088,052 | -0.38(-0.78%) |
Feb 27, 2024 | 48.50 | 49.16 | 48.45 | 49.14 | 1,381,154 | +0.59(+1.21%) |
Feb 26, 2024 | 48.74 | 49.03 | 48.18 | 48.55 | 2,305,408 | -0.56(-1.14%) |
Feb 23, 2024 | 49.04 | 49.56 | 48.77 | 49.11 | 1,798,757 | +0.09(+0.18%) |
Feb 22, 2024 | 50.89 | 51.11 | 48.85 | 49.02 | 3,243,071 | -2.80(-5.40%) |
Feb 21, 2024 | 51.08 | 51.93 | 50.98 | 51.81 | 1,816,739 | +0.68(+1.32%) |
Feb 20, 2024 | 51.02 | 51.52 | 50.86 | 51.14 | 1,937,853 | -0.26(-0.50%) |
Feb 16, 2024 | 51.14 | 51.68 | 51.14 | 51.39 | 1,501,995 | -0.23(-0.44%) |
Feb 15, 2024 | 51.22 | 51.92 | 51.21 | 51.62 | 1,417,364 | +0.60(+1.17%) |
Feb 14, 2024 | 50.54 | 51.09 | 50.21 | 51.02 | 1,752,418 | +0.93(+1.86%) |
Feb 13, 2024 | 50.33 | 50.50 | 49.37 | 50.09 | 2,174,045 | -0.88(-1.73%) |
Feb 12, 2024 | 50.41 | 51.27 | 50.27 | 50.97 | 1,934,713 | +0.73(+1.44%) |
Feb 09, 2024 | 49.88 | 50.26 | 49.46 | 50.24 | 1,070,557 | +0.33(+0.67%) |
Feb 08, 2024 | 49.37 | 50.08 | 48.93 | 49.91 | 1,483,159 | +0.53(+1.07%) |
Feb 07, 2024 | 49.24 | 49.69 | 48.86 | 49.38 | 1,614,930 | +0.26(+0.54%) |
Feb 06, 2024 | 48.70 | 49.24 | 48.64 | 49.12 | 982,463 | +0.36(+0.74%) |
Feb 05, 2024 | 49.33 | 49.40 | 48.39 | 48.75 | 1,537,388 | -0.98(-1.97%) |
Feb 02, 2024 | 49.50 | 50.12 | 49.17 | 49.73 | 1,277,400 | +0.06(+0.12%) |