Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 51.57 | 51.78 | 50.16 | 50.24 | 938,458 | -1.78(-3.42%) |
Apr 29, 2024 | 51.71 | 52.13 | 51.62 | 52.02 | 838,241 | +0.36(+0.70%) |
Apr 26, 2024 | 51.72 | 52.31 | 51.57 | 51.66 | 742,166 | +0.10(+0.19%) |
Apr 25, 2024 | 50.75 | 51.62 | 50.40 | 51.56 | 664,762 | +0.16(+0.31%) |
Apr 24, 2024 | 51.21 | 51.65 | 50.97 | 51.40 | 873,814 | +0.39(+0.76%) |
Apr 23, 2024 | 49.71 | 51.05 | 49.52 | 51.01 | 1,081,141 | +1.46(+2.95%) |
Apr 22, 2024 | 49.15 | 49.98 | 48.90 | 49.55 | 642,621 | +0.52(+1.06%) |
Apr 19, 2024 | 48.76 | 49.42 | 48.76 | 49.03 | 875,024 | +0.30(+0.62%) |
Apr 18, 2024 | 48.91 | 49.70 | 48.61 | 48.73 | 646,279 | +0.09(+0.19%) |
Apr 17, 2024 | 48.93 | 49.22 | 48.49 | 48.64 | 788,144 | +0.18(+0.37%) |
Apr 16, 2024 | 48.29 | 48.71 | 47.74 | 48.46 | 622,588 | +0.24(+0.50%) |
Apr 15, 2024 | 49.01 | 49.45 | 47.99 | 48.22 | 577,388 | -0.33(-0.68%) |
Apr 12, 2024 | 48.79 | 49.17 | 48.12 | 48.55 | 1,151,455 | -0.61(-1.24%) |
Apr 11, 2024 | 48.84 | 49.25 | 47.94 | 49.16 | 1,000,847 | +0.37(+0.76%) |
Apr 10, 2024 | 48.73 | 49.33 | 48.42 | 48.79 | 1,094,879 | -0.75(-1.51%) |
Apr 09, 2024 | 50.36 | 50.56 | 49.47 | 49.54 | 1,046,334 | -0.86(-1.71%) |
Apr 08, 2024 | 50.69 | 50.92 | 50.21 | 50.40 | 909,830 | -0.14(-0.28%) |
Apr 05, 2024 | 49.93 | 50.64 | 49.93 | 50.54 | 1,134,797 | +0.37(+0.74%) |
Apr 04, 2024 | 51.01 | 51.65 | 50.09 | 50.17 | 1,020,086 | -0.27(-0.54%) |
Apr 03, 2024 | 50.15 | 50.69 | 49.95 | 50.44 | 1,189,013 | +0.30(+0.60%) |
Apr 02, 2024 | 50.75 | 50.83 | 49.93 | 50.14 | 1,375,320 | -1.04(-2.03%) |
Apr 01, 2024 | 51.51 | 51.65 | 50.74 | 51.18 | 1,086,292 | -0.26(-0.51%) |
Mar 28, 2024 | 51.09 | 51.48 | 51.48 | 51.44 | 1,337,618 | +0.68(+1.34%) |
Mar 27, 2024 | 50.37 | 50.85 | 50.17 | 50.76 | 1,158,795 | +0.45(+0.89%) |
Mar 26, 2024 | 49.64 | 50.63 | 49.23 | 50.31 | 2,324,447 | +1.21(+2.46%) |
Mar 25, 2024 | 48.25 | 49.66 | 48.07 | 49.10 | 1,929,665 | +0.81(+1.68%) |
Mar 22, 2024 | 47.35 | 48.43 | 47.25 | 48.29 | 1,738,925 | +1.23(+2.61%) |
Mar 21, 2024 | 46.82 | 47.39 | 46.75 | 47.06 | 874,414 | +0.41(+0.88%) |
Mar 20, 2024 | 46.00 | 46.94 | 45.82 | 46.65 | 1,072,792 | +0.30(+0.65%) |
Mar 19, 2024 | 46.38 | 46.75 | 45.84 | 46.35 | 1,362,483 | -0.24(-0.52%) |
Mar 18, 2024 | 46.99 | 47.49 | 46.58 | 46.59 | 2,296,197 | -0.54(-1.15%) |
Mar 15, 2024 | 46.76 | 47.75 | 46.52 | 47.13 | 22,684,350 | +0.74(+1.60%) |
Mar 14, 2024 | 46.46 | 46.87 | 46.20 | 46.39 | 2,029,245 | +0.00(+0.00%) |
Mar 13, 2024 | 45.27 | 46.85 | 45.27 | 46.39 | 2,085,282 | +1.03(+2.26%) |
Mar 12, 2024 | 44.48 | 45.56 | 44.23 | 45.36 | 2,101,950 | +1.26(+2.87%) |
Mar 11, 2024 | 43.34 | 44.34 | 43.27 | 44.10 | 1,885,257 | +0.50(+1.14%) |
Mar 08, 2024 | 43.80 | 44.32 | 43.50 | 43.60 | 1,534,384 | -0.06(-0.14%) |
Mar 07, 2024 | 43.59 | 44.09 | 43.23 | 43.66 | 1,815,760 | +0.46(+1.06%) |
Mar 06, 2024 | 42.84 | 43.77 | 42.66 | 43.20 | 2,893,025 | +0.68(+1.59%) |
Mar 05, 2024 | 41.40 | 43.22 | 41.40 | 42.53 | 2,307,553 | +0.85(+2.03%) |
Mar 04, 2024 | 42.10 | 42.54 | 41.51 | 41.68 | 4,040,815 | +1.96(+4.94%) |
Mar 01, 2024 | 40.06 | 40.34 | 39.63 | 39.72 | 760,014 | -0.20(-0.50%) |
Feb 29, 2024 | 39.61 | 39.93 | 39.23 | 39.92 | 1,217,165 | +0.33(+0.83%) |
Feb 28, 2024 | 39.33 | 39.89 | 39.27 | 39.59 | 779,767 | -0.04(-0.10%) |
Feb 27, 2024 | 39.98 | 40.10 | 39.44 | 39.63 | 768,657 | +0.05(+0.13%) |
Feb 26, 2024 | 39.57 | 39.96 | 39.40 | 39.58 | 820,362 | -0.21(-0.53%) |
Feb 23, 2024 | 39.69 | 40.44 | 39.21 | 39.79 | 884,873 | +0.14(+0.35%) |
Feb 22, 2024 | 39.82 | 40.12 | 39.37 | 39.65 | 1,085,733 | -0.04(-0.10%) |
Feb 21, 2024 | 40.00 | 40.27 | 39.17 | 39.69 | 1,336,783 | -0.67(-1.65%) |
Feb 20, 2024 | 40.72 | 41.19 | 40.32 | 40.36 | 1,202,720 | -0.53(-1.29%) |
Feb 16, 2024 | 42.66 | 42.88 | 40.77 | 40.88 | 1,580,241 | -2.05(-4.78%) |
Feb 15, 2024 | 42.38 | 43.10 | 42.35 | 42.94 | 927,422 | +0.84(+1.99%) |
Feb 14, 2024 | 41.73 | 42.13 | 41.26 | 42.10 | 810,380 | +0.92(+2.22%) |
Feb 13, 2024 | 41.15 | 41.36 | 40.63 | 41.18 | 574,589 | -1.17(-2.77%) |
Feb 12, 2024 | 41.83 | 42.52 | 41.83 | 42.36 | 425,764 | +0.53(+1.26%) |
Feb 09, 2024 | 41.73 | 41.92 | 41.45 | 41.83 | 663,046 | +0.17(+0.41%) |
Feb 08, 2024 | 42.24 | 42.51 | 41.64 | 41.66 | 1,141,828 | -0.71(-1.67%) |
Feb 07, 2024 | 42.47 | 42.48 | 41.99 | 42.37 | 466,508 | +0.05(+0.12%) |
Feb 06, 2024 | 42.08 | 42.69 | 41.93 | 42.32 | 619,687 | +0.22(+0.52%) |
Feb 05, 2024 | 42.31 | 42.31 | 41.79 | 42.10 | 429,677 | -0.71(-1.65%) |
Feb 02, 2024 | 42.28 | 42.93 | 42.06 | 42.81 | 458,496 | +0.15(+0.35%) |