Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 47.39 | 47.62 | 47.15 | 47.16 | 2,951,900 | -0.75(-1.57%) |
Apr 29, 2024 | 47.69 | 47.94 | 47.53 | 47.91 | 4,130,737 | +0.81(+1.72%) |
Apr 26, 2024 | 46.95 | 47.11 | 46.85 | 47.10 | 2,102,471 | +0.56(+1.20%) |
Apr 25, 2024 | 45.79 | 46.64 | 45.74 | 46.54 | 5,273,483 | +0.01(+0.02%) |
Apr 24, 2024 | 46.73 | 46.78 | 46.28 | 46.53 | 2,939,978 | +0.22(+0.48%) |
Apr 23, 2024 | 45.94 | 46.35 | 45.93 | 46.31 | 2,689,868 | +0.46(+1.00%) |
Apr 22, 2024 | 45.36 | 45.95 | 45.36 | 45.85 | 5,088,009 | +0.14(+0.31%) |
Apr 19, 2024 | 46.08 | 46.14 | 45.61 | 45.71 | 3,811,687 | -0.98(-2.10%) |
Apr 18, 2024 | 46.72 | 47.03 | 46.47 | 46.69 | 3,454,158 | -0.15(-0.32%) |
Apr 17, 2024 | 47.09 | 47.18 | 46.60 | 46.84 | 5,485,188 | +0.26(+0.56%) |
Apr 16, 2024 | 46.51 | 46.79 | 46.39 | 46.58 | 4,069,786 | -1.08(-2.27%) |
Apr 15, 2024 | 48.40 | 48.40 | 47.60 | 47.66 | 3,904,005 | -0.71(-1.47%) |
Apr 12, 2024 | 48.68 | 48.73 | 48.34 | 48.37 | 4,288,871 | -0.95(-1.93%) |
Apr 11, 2024 | 49.30 | 49.39 | 48.92 | 49.32 | 7,457,867 | +0.06(+0.12%) |
Apr 10, 2024 | 49.31 | 49.40 | 49.03 | 49.26 | 8,044,101 | -0.54(-1.08%) |
Apr 09, 2024 | 49.89 | 49.97 | 49.55 | 49.80 | 5,274,497 | +0.83(+1.69%) |
Apr 08, 2024 | 49.05 | 49.24 | 48.94 | 48.97 | 3,614,153 | +0.35(+0.72%) |
Apr 05, 2024 | 48.28 | 48.76 | 48.19 | 48.62 | 3,341,057 | +0.03(+0.06%) |
Apr 04, 2024 | 49.36 | 49.60 | 48.57 | 48.59 | 2,314,498 | -0.42(-0.86%) |
Apr 03, 2024 | 48.74 | 49.16 | 48.73 | 49.01 | 2,361,089 | +0.04(+0.08%) |
Apr 02, 2024 | 49.03 | 49.11 | 48.93 | 48.97 | 2,143,244 | +0.15(+0.31%) |
Apr 01, 2024 | 48.84 | 49.07 | 48.68 | 48.82 | 3,585,161 | +0.14(+0.29%) |
Mar 28, 2024 | 48.59 | 48.84 | 48.56 | 48.68 | 2,703,797 | +0.09(+0.19%) |
Mar 27, 2024 | 48.65 | 48.68 | 48.47 | 48.59 | 2,977,417 | +0.13(+0.27%) |
Mar 26, 2024 | 48.59 | 48.61 | 48.43 | 48.46 | 1,975,247 | -0.41(-0.84%) |
Mar 25, 2024 | 48.76 | 48.99 | 48.68 | 48.87 | 1,774,725 | +0.19(+0.39%) |
Mar 22, 2024 | 48.62 | 48.77 | 48.57 | 48.68 | 1,628,685 | -0.02(-0.04%) |
Mar 21, 2024 | 48.94 | 49.00 | 48.64 | 48.70 | 3,686,411 | +0.24(+0.50%) |
Mar 20, 2024 | 47.99 | 48.47 | 47.92 | 48.46 | 3,191,776 | +0.19(+0.39%) |
Mar 19, 2024 | 48.17 | 48.37 | 47.99 | 48.27 | 3,219,815 | -0.11(-0.23%) |
Mar 18, 2024 | 48.74 | 48.74 | 48.33 | 48.38 | 2,540,262 | +0.06(+0.12%) |
Mar 15, 2024 | 48.33 | 48.50 | 48.27 | 48.32 | 2,877,575 | -0.17(-0.35%) |
Mar 14, 2024 | 48.74 | 48.79 | 48.34 | 48.49 | 3,957,943 | -0.24(-0.49%) |
Mar 13, 2024 | 48.89 | 48.89 | 48.62 | 48.73 | 3,349,808 | -0.38(-0.77%) |
Mar 12, 2024 | 49.00 | 49.15 | 48.67 | 49.11 | 4,778,665 | +0.77(+1.59%) |
Mar 11, 2024 | 48.40 | 48.52 | 48.28 | 48.34 | 4,375,395 | -0.12(-0.25%) |
Mar 08, 2024 | 48.85 | 49.10 | 48.34 | 48.46 | 5,053,485 | -0.32(-0.66%) |
Mar 07, 2024 | 48.41 | 48.89 | 48.38 | 48.78 | 2,993,684 | +0.72(+1.50%) |
Mar 06, 2024 | 47.90 | 48.30 | 47.84 | 48.06 | 2,643,196 | +1.09(+2.32%) |
Mar 05, 2024 | 47.22 | 47.27 | 46.82 | 46.97 | 3,269,265 | -0.31(-0.66%) |
Mar 04, 2024 | 47.26 | 47.41 | 47.17 | 47.28 | 2,316,017 | +0.42(+0.90%) |
Mar 01, 2024 | 46.37 | 46.95 | 46.33 | 46.86 | 2,423,916 | +0.53(+1.14%) |
Feb 29, 2024 | 46.47 | 46.50 | 46.16 | 46.33 | 3,985,988 | +0.47(+1.02%) |
Feb 28, 2024 | 45.95 | 45.99 | 45.72 | 45.86 | 2,142,445 | -0.28(-0.61%) |
Feb 27, 2024 | 46.26 | 46.35 | 46.12 | 46.14 | 2,290,345 | -0.26(-0.56%) |
Feb 26, 2024 | 46.48 | 46.52 | 46.35 | 46.40 | 1,486,509 | -0.01(-0.02%) |
Feb 23, 2024 | 46.45 | 46.48 | 46.24 | 46.41 | 2,651,311 | -0.27(-0.58%) |
Feb 22, 2024 | 46.60 | 46.71 | 46.48 | 46.68 | 3,503,634 | +0.69(+1.50%) |
Feb 21, 2024 | 45.99 | 46.03 | 45.87 | 45.99 | 3,564,504 | -0.44(-0.95%) |
Feb 20, 2024 | 46.59 | 46.63 | 46.26 | 46.43 | 2,567,214 | +0.34(+0.74%) |
Feb 16, 2024 | 46.00 | 46.22 | 45.94 | 46.09 | 4,074,483 | -0.29(-0.63%) |
Feb 15, 2024 | 46.31 | 46.39 | 46.16 | 46.38 | 4,307,705 | +0.07(+0.15%) |
Feb 14, 2024 | 46.06 | 46.46 | 46.06 | 46.31 | 4,420,044 | +0.72(+1.58%) |
Feb 13, 2024 | 45.99 | 46.14 | 45.41 | 45.59 | 3,676,669 | -1.27(-2.71%) |
Feb 12, 2024 | 46.80 | 47.17 | 46.73 | 46.86 | 3,341,982 | +0.17(+0.36%) |
Feb 09, 2024 | 46.84 | 46.84 | 46.43 | 46.69 | 2,416,772 | +0.16(+0.34%) |
Feb 08, 2024 | 46.08 | 46.58 | 45.92 | 46.53 | 4,808,164 | +0.52(+1.13%) |
Feb 07, 2024 | 45.64 | 46.01 | 45.59 | 46.01 | 3,054,930 | +0.32(+0.70%) |
Feb 06, 2024 | 45.25 | 45.71 | 45.15 | 45.69 | 5,181,422 | +0.85(+1.90%) |
Feb 05, 2024 | 44.76 | 44.94 | 44.61 | 44.84 | 2,012,682 | +0.08(+0.18%) |
Feb 02, 2024 | 44.69 | 44.83 | 44.59 | 44.76 | 2,493,321 | -0.20(-0.44%) |