Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 49.34 | 50.51 | 49.19 | 50.37 | 1,336,242 | +0.40(+0.80%) |
Apr 23, 2024 | 49.78 | 50.32 | 49.69 | 49.97 | 1,644,248 | +0.08(+0.16%) |
Apr 22, 2024 | 49.58 | 50.16 | 49.24 | 49.89 | 1,457,393 | +0.07(+0.14%) |
Apr 19, 2024 | 48.96 | 49.92 | 48.95 | 49.82 | 1,382,470 | +0.98(+2.01%) |
Apr 18, 2024 | 48.59 | 48.95 | 48.25 | 48.84 | 1,131,873 | +0.42(+0.87%) |
Apr 17, 2024 | 47.78 | 48.53 | 47.62 | 48.42 | 1,673,675 | +1.02(+2.15%) |
Apr 16, 2024 | 47.96 | 48.10 | 47.23 | 47.40 | 1,773,827 | -0.60(-1.25%) |
Apr 15, 2024 | 48.13 | 48.51 | 47.83 | 48.00 | 1,913,292 | +0.00(+0.00%) |
Apr 12, 2024 | 48.53 | 48.70 | 47.76 | 48.00 | 1,581,103 | -0.48(-0.99%) |
Apr 11, 2024 | 48.78 | 48.95 | 47.90 | 48.48 | 2,020,047 | -0.20(-0.41%) |
Apr 10, 2024 | 49.07 | 49.17 | 48.21 | 48.68 | 2,048,711 | -1.31(-2.62%) |
Apr 09, 2024 | 49.68 | 50.00 | 49.54 | 49.99 | 990,364 | +0.54(+1.09%) |
Apr 08, 2024 | 48.78 | 49.59 | 48.66 | 49.45 | 1,329,017 | +0.60(+1.23%) |
Apr 05, 2024 | 48.97 | 48.97 | 48.41 | 48.85 | 1,820,777 | -0.28(-0.57%) |
Apr 04, 2024 | 49.79 | 49.86 | 48.64 | 49.13 | 1,839,855 | -0.32(-0.65%) |
Apr 03, 2024 | 49.90 | 50.04 | 49.41 | 49.45 | 1,317,828 | -0.52(-1.04%) |
Apr 02, 2024 | 49.68 | 50.34 | 49.68 | 49.97 | 1,259,192 | +0.29(+0.58%) |
Apr 01, 2024 | 50.61 | 50.61 | 49.60 | 49.68 | 1,194,238 | -0.72(-1.43%) |
Mar 28, 2024 | 49.80 | 50.48 | 49.72 | 50.40 | 2,540,570 | +0.63(+1.27%) |
Mar 27, 2024 | 48.38 | 49.79 | 48.37 | 49.77 | 2,252,544 | +1.51(+3.13%) |
Mar 26, 2024 | 48.67 | 48.73 | 48.02 | 48.26 | 1,579,862 | -0.37(-0.76%) |
Mar 25, 2024 | 48.72 | 48.94 | 48.39 | 48.63 | 975,508 | -0.04(-0.08%) |
Mar 22, 2024 | 49.17 | 49.20 | 48.62 | 48.67 | 1,431,508 | -0.23(-0.47%) |
Mar 21, 2024 | 48.92 | 49.23 | 48.73 | 48.90 | 2,294,030 | +0.10(+0.20%) |
Mar 20, 2024 | 48.83 | 49.29 | 48.54 | 48.80 | 1,666,846 | -0.15(-0.31%) |
Mar 19, 2024 | 48.54 | 49.14 | 48.53 | 48.95 | 1,708,819 | +0.34(+0.70%) |
Mar 18, 2024 | 48.21 | 49.01 | 48.20 | 48.61 | 1,802,291 | +0.22(+0.45%) |
Mar 15, 2024 | 47.98 | 48.65 | 47.98 | 48.39 | 4,205,765 | +0.32(+0.67%) |
Mar 14, 2024 | 48.77 | 48.99 | 47.76 | 48.07 | 1,810,100 | -0.86(-1.76%) |
Mar 13, 2024 | 48.83 | 49.34 | 48.81 | 48.93 | 1,568,568 | +0.16(+0.33%) |
Mar 12, 2024 | 49.41 | 49.50 | 48.45 | 48.77 | 1,895,364 | -0.82(-1.65%) |
Mar 11, 2024 | 49.46 | 49.97 | 49.36 | 49.59 | 1,774,712 | +0.25(+0.51%) |
Mar 08, 2024 | 49.30 | 49.60 | 48.79 | 49.34 | 1,831,169 | +0.28(+0.57%) |
Mar 07, 2024 | 49.43 | 49.55 | 49.05 | 49.06 | 2,119,835 | +0.08(+0.16%) |
Mar 06, 2024 | 48.94 | 49.28 | 48.75 | 48.98 | 2,048,442 | +0.47(+0.97%) |
Mar 05, 2024 | 48.83 | 49.45 | 48.27 | 48.51 | 2,103,600 | -0.03(-0.06%) |
Mar 04, 2024 | 47.50 | 48.59 | 47.44 | 48.54 | 1,656,214 | +0.81(+1.70%) |
Mar 01, 2024 | 47.52 | 47.73 | 46.80 | 47.73 | 1,809,220 | -0.02(-0.04%) |
Feb 29, 2024 | 47.82 | 48.12 | 47.48 | 47.75 | 2,482,185 | +0.19(+0.40%) |
Feb 28, 2024 | 47.62 | 47.79 | 47.36 | 47.56 | 1,469,416 | -0.26(-0.54%) |
Feb 27, 2024 | 47.56 | 47.84 | 47.33 | 47.82 | 1,513,488 | +0.39(+0.82%) |
Feb 26, 2024 | 48.43 | 48.43 | 47.17 | 47.43 | 1,774,579 | -1.27(-2.61%) |
Feb 23, 2024 | 48.48 | 49.02 | 48.40 | 48.70 | 2,040,162 | +0.07(+0.14%) |
Feb 22, 2024 | 48.80 | 48.80 | 48.25 | 48.63 | 1,540,751 | -0.46(-0.94%) |
Feb 21, 2024 | 48.66 | 49.11 | 48.36 | 49.09 | 1,848,070 | +0.84(+1.74%) |
Feb 20, 2024 | 48.25 | 48.74 | 48.08 | 48.25 | 2,443,243 | -0.10(-0.21%) |
Feb 16, 2024 | 48.19 | 48.63 | 47.80 | 48.35 | 2,624,650 | -0.05(-0.10%) |
Feb 15, 2024 | 47.80 | 48.41 | 47.80 | 48.40 | 2,297,888 | +0.77(+1.62%) |
Feb 14, 2024 | 47.39 | 47.76 | 47.22 | 47.63 | 1,915,049 | +0.06(+0.13%) |
Feb 13, 2024 | 48.46 | 48.61 | 47.13 | 47.57 | 2,988,686 | -0.89(-1.84%) |
Feb 12, 2024 | 48.04 | 48.58 | 47.80 | 48.46 | 1,416,189 | +0.53(+1.11%) |
Feb 09, 2024 | 47.39 | 47.99 | 47.33 | 47.93 | 1,508,101 | +0.45(+0.95%) |
Feb 08, 2024 | 47.53 | 47.60 | 46.98 | 47.48 | 1,473,143 | -0.30(-0.63%) |
Feb 07, 2024 | 48.00 | 48.00 | 47.45 | 47.78 | 1,151,983 | +0.02(+0.04%) |
Feb 06, 2024 | 47.58 | 48.02 | 47.38 | 47.76 | 1,491,142 | +0.15(+0.32%) |
Feb 05, 2024 | 48.28 | 48.38 | 47.59 | 47.61 | 1,585,753 | -1.19(-2.44%) |
Feb 02, 2024 | 49.31 | 49.31 | 48.34 | 48.80 | 1,872,667 | -1.04(-2.09%) |