Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 50.73 | 51.30 | 50.69 | 51.24 | 8,451,921 | +0.11(+0.22%) |
Apr 24, 2024 | 51.25 | 51.27 | 50.97 | 51.13 | 7,771,899 | +0.16(+0.31%) |
Apr 23, 2024 | 50.58 | 51.00 | 50.56 | 50.97 | 13,080,667 | +0.44(+0.87%) |
Apr 22, 2024 | 50.11 | 50.61 | 50.05 | 50.53 | 8,524,050 | +0.50(+1.00%) |
Apr 19, 2024 | 50.04 | 50.17 | 49.90 | 50.03 | 8,296,393 | -0.24(-0.48%) |
Apr 18, 2024 | 50.32 | 50.53 | 50.15 | 50.27 | 7,331,333 | +0.25(+0.50%) |
Apr 17, 2024 | 50.34 | 50.35 | 49.89 | 50.02 | 7,796,827 | -0.02(-0.04%) |
Apr 16, 2024 | 50.03 | 50.24 | 49.87 | 50.04 | 11,162,570 | -0.64(-1.26%) |
Apr 15, 2024 | 51.30 | 51.30 | 50.59 | 50.68 | 8,124,477 | -0.33(-0.65%) |
Apr 12, 2024 | 51.49 | 51.49 | 50.93 | 51.01 | 10,722,849 | -1.15(-2.20%) |
Apr 11, 2024 | 52.19 | 52.23 | 51.84 | 52.16 | 8,486,804 | +0.33(+0.64%) |
Apr 10, 2024 | 51.92 | 51.99 | 51.66 | 51.83 | 9,900,077 | -0.72(-1.37%) |
Apr 09, 2024 | 52.55 | 52.65 | 52.31 | 52.55 | 8,011,598 | +0.35(+0.67%) |
Apr 08, 2024 | 52.13 | 52.29 | 52.12 | 52.20 | 8,077,249 | +0.34(+0.66%) |
Apr 05, 2024 | 51.73 | 51.99 | 51.60 | 51.86 | 14,608,251 | +0.13(+0.25%) |
Apr 04, 2024 | 52.38 | 52.51 | 51.70 | 51.73 | 8,923,037 | -0.20(-0.39%) |
Apr 03, 2024 | 51.68 | 52.05 | 51.60 | 51.93 | 8,901,406 | +0.09(+0.17%) |
Apr 02, 2024 | 51.86 | 52.00 | 51.79 | 51.84 | 8,971,675 | +0.15(+0.29%) |
Apr 01, 2024 | 51.85 | 52.08 | 51.59 | 51.69 | 9,701,101 | +0.09(+0.17%) |
Mar 28, 2024 | 51.50 | 51.65 | 51.63 | 51.60 | 7,912,361 | +0.20(+0.39%) |
Mar 27, 2024 | 51.32 | 51.41 | 51.24 | 51.40 | 7,669,820 | +0.13(+0.25%) |
Mar 26, 2024 | 51.47 | 51.47 | 51.27 | 51.27 | 7,391,481 | -0.12(-0.23%) |
Mar 25, 2024 | 51.28 | 51.45 | 51.28 | 51.39 | 4,992,172 | +0.06(+0.12%) |
Mar 22, 2024 | 51.37 | 51.45 | 51.24 | 51.33 | 13,370,760 | -0.32(-0.62%) |
Mar 21, 2024 | 51.95 | 51.97 | 51.65 | 51.65 | 9,544,595 | +0.05(+0.10%) |
Mar 20, 2024 | 51.12 | 51.62 | 51.05 | 51.60 | 11,951,268 | +0.56(+1.10%) |
Mar 19, 2024 | 50.95 | 51.12 | 50.77 | 51.04 | 7,861,394 | -0.21(-0.41%) |
Mar 18, 2024 | 51.49 | 51.55 | 51.22 | 51.25 | 6,355,159 | +0.10(+0.20%) |
Mar 15, 2024 | 51.27 | 51.34 | 51.12 | 51.15 | 16,677,568 | -0.29(-0.56%) |
Mar 14, 2024 | 51.76 | 51.81 | 51.30 | 51.44 | 30,012,788 | -0.28(-0.54%) |
Mar 13, 2024 | 51.68 | 51.82 | 51.63 | 51.72 | 6,671,858 | -0.24(-0.46%) |
Mar 12, 2024 | 51.82 | 51.98 | 51.62 | 51.96 | 9,365,300 | +0.51(+0.99%) |
Mar 11, 2024 | 51.42 | 51.61 | 51.38 | 51.45 | 6,884,755 | +0.11(+0.21%) |
Mar 08, 2024 | 51.54 | 51.69 | 51.28 | 51.34 | 9,469,053 | -0.09(-0.17%) |
Mar 07, 2024 | 51.19 | 51.45 | 51.08 | 51.43 | 6,972,440 | +0.31(+0.61%) |
Mar 06, 2024 | 51.09 | 51.27 | 51.02 | 51.12 | 12,637,104 | +0.71(+1.41%) |
Mar 05, 2024 | 50.59 | 50.72 | 50.31 | 50.41 | 10,064,811 | -0.39(-0.77%) |
Mar 04, 2024 | 51.01 | 51.02 | 50.76 | 50.80 | 10,758,721 | -0.17(-0.33%) |
Mar 01, 2024 | 50.69 | 51.05 | 50.60 | 50.97 | 9,603,529 | +0.63(+1.25%) |
Feb 29, 2024 | 50.56 | 50.58 | 50.28 | 50.34 | 14,518,508 | +0.06(+0.12%) |
Feb 28, 2024 | 50.48 | 50.51 | 50.22 | 50.28 | 9,011,609 | -0.66(-1.30%) |
Feb 27, 2024 | 50.98 | 51.02 | 50.88 | 50.94 | 7,480,844 | +0.09(+0.18%) |
Feb 26, 2024 | 50.82 | 50.94 | 50.79 | 50.85 | 15,207,386 | -0.20(-0.39%) |
Feb 23, 2024 | 51.04 | 51.11 | 50.88 | 51.05 | 8,650,261 | -0.03(-0.06%) |
Feb 22, 2024 | 51.04 | 51.12 | 50.88 | 51.08 | 11,377,141 | +0.48(+0.95%) |
Feb 21, 2024 | 50.60 | 50.74 | 50.45 | 50.60 | 8,487,627 | +0.07(+0.14%) |
Feb 20, 2024 | 50.67 | 50.76 | 50.41 | 50.53 | 7,192,510 | +0.09(+0.18%) |
Feb 16, 2024 | 50.41 | 50.59 | 50.34 | 50.44 | 9,736,786 | +0.21(+0.42%) |
Feb 15, 2024 | 50.01 | 50.24 | 49.99 | 50.23 | 11,586,265 | +0.26(+0.52%) |
Feb 14, 2024 | 49.82 | 50.00 | 49.76 | 49.97 | 10,644,201 | +0.74(+1.50%) |
Feb 13, 2024 | 49.57 | 49.72 | 49.05 | 49.23 | 13,084,169 | -0.95(-1.89%) |
Feb 12, 2024 | 49.86 | 50.41 | 49.86 | 50.18 | 9,342,423 | +0.34(+0.68%) |
Feb 09, 2024 | 49.74 | 49.91 | 49.45 | 49.84 | 7,028,008 | +0.21(+0.42%) |
Feb 08, 2024 | 49.75 | 49.81 | 49.54 | 49.63 | 9,848,035 | -0.31(-0.62%) |
Feb 07, 2024 | 49.80 | 50.00 | 49.75 | 49.94 | 9,328,848 | +0.05(+0.10%) |
Feb 06, 2024 | 49.56 | 49.90 | 49.45 | 49.89 | 7,974,148 | +1.07(+2.19%) |
Feb 05, 2024 | 48.62 | 48.94 | 48.55 | 48.82 | 8,774,259 | +0.08(+0.16%) |
Feb 02, 2024 | 48.70 | 48.80 | 48.53 | 48.74 | 12,570,980 | -0.17(-0.35%) |