Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 44.78 | 44.83 | 43.48 | 43.90 | 10,412,916 | +0.03(+0.07%) |
Apr 23, 2024 | 42.79 | 44.36 | 42.79 | 43.87 | 16,432,746 | +1.27(+2.98%) |
Apr 22, 2024 | 42.19 | 42.89 | 41.58 | 42.60 | 13,511,308 | +0.60(+1.43%) |
Apr 19, 2024 | 42.75 | 43.30 | 41.71 | 42.00 | 14,695,004 | -0.91(-2.12%) |
Apr 18, 2024 | 42.97 | 43.66 | 42.52 | 42.91 | 11,457,250 | -0.11(-0.26%) |
Apr 17, 2024 | 43.99 | 44.14 | 42.80 | 43.02 | 11,872,478 | -0.63(-1.44%) |
Apr 16, 2024 | 43.84 | 44.09 | 43.15 | 43.65 | 16,867,216 | -0.73(-1.64%) |
Apr 15, 2024 | 46.73 | 46.73 | 44.24 | 44.38 | 16,069,017 | -2.13(-4.58%) |
Apr 12, 2024 | 47.70 | 47.73 | 46.31 | 46.51 | 12,187,171 | -1.69(-3.51%) |
Apr 11, 2024 | 47.77 | 48.24 | 47.00 | 48.20 | 9,270,405 | +0.71(+1.50%) |
Apr 10, 2024 | 47.13 | 47.88 | 46.97 | 47.49 | 14,638,330 | -1.13(-2.32%) |
Apr 09, 2024 | 48.11 | 48.85 | 48.01 | 48.62 | 10,163,746 | +0.52(+1.08%) |
Apr 08, 2024 | 47.69 | 48.24 | 47.54 | 48.10 | 8,719,042 | +0.98(+2.08%) |
Apr 05, 2024 | 46.73 | 47.59 | 46.60 | 47.12 | 14,138,226 | -0.15(-0.32%) |
Apr 04, 2024 | 48.46 | 48.83 | 47.20 | 47.27 | 13,307,753 | -0.65(-1.36%) |
Apr 03, 2024 | 47.46 | 48.21 | 47.15 | 47.92 | 9,926,676 | +0.14(+0.29%) |
Apr 02, 2024 | 47.69 | 47.91 | 47.05 | 47.78 | 12,987,397 | -1.46(-2.97%) |
Apr 01, 2024 | 50.07 | 50.11 | 48.81 | 49.24 | 10,408,917 | -0.84(-1.68%) |
Mar 28, 2024 | 50.22 | 50.19 | 49.97 | 50.08 | 8,248,932 | -0.03(-0.06%) |
Mar 27, 2024 | 50.79 | 50.88 | 49.94 | 50.11 | 11,447,682 | +0.08(+0.16%) |
Mar 26, 2024 | 50.81 | 50.96 | 50.00 | 50.03 | 6,902,075 | -0.22(-0.44%) |
Mar 25, 2024 | 49.42 | 50.45 | 49.38 | 50.25 | 8,753,636 | +0.84(+1.70%) |
Mar 22, 2024 | 50.07 | 50.33 | 49.25 | 49.41 | 8,941,735 | -1.12(-2.22%) |
Mar 21, 2024 | 50.76 | 51.36 | 50.50 | 50.53 | 13,535,864 | +0.32(+0.64%) |
Mar 20, 2024 | 48.44 | 50.48 | 48.29 | 50.21 | 15,641,991 | +1.70(+3.50%) |
Mar 19, 2024 | 48.05 | 48.78 | 47.45 | 48.51 | 11,643,808 | -0.28(-0.57%) |
Mar 18, 2024 | 48.90 | 49.12 | 48.03 | 48.79 | 8,727,985 | +0.13(+0.27%) |
Mar 15, 2024 | 48.22 | 49.15 | 48.15 | 48.66 | 11,891,735 | -0.08(-0.16%) |
Mar 14, 2024 | 50.38 | 50.61 | 48.19 | 48.74 | 17,850,996 | -1.62(-3.22%) |
Mar 13, 2024 | 49.94 | 51.31 | 49.78 | 50.36 | 9,016,748 | +0.11(+0.22%) |
Mar 12, 2024 | 50.83 | 50.89 | 49.52 | 50.25 | 10,072,420 | -0.40(-0.79%) |
Mar 11, 2024 | 50.94 | 51.80 | 50.49 | 50.65 | 11,375,100 | -0.10(-0.20%) |
Mar 08, 2024 | 50.81 | 52.43 | 50.24 | 50.75 | 16,412,448 | +0.50(+1.00%) |
Mar 07, 2024 | 50.07 | 50.59 | 49.49 | 50.25 | 8,864,656 | +0.57(+1.15%) |
Mar 06, 2024 | 49.91 | 50.17 | 48.97 | 49.68 | 12,085,044 | +0.78(+1.60%) |
Mar 05, 2024 | 50.00 | 50.47 | 48.58 | 48.90 | 14,061,146 | -1.78(-3.51%) |
Mar 04, 2024 | 51.37 | 51.48 | 50.19 | 50.68 | 9,150,135 | -0.46(-0.90%) |
Mar 01, 2024 | 51.07 | 51.59 | 50.36 | 51.14 | 10,880,555 | -0.11(-0.21%) |
Feb 29, 2024 | 52.06 | 52.33 | 50.71 | 51.25 | 12,406,222 | +0.09(+0.18%) |
Feb 28, 2024 | 51.30 | 52.09 | 50.91 | 51.16 | 12,109,050 | -0.38(-0.74%) |
Feb 27, 2024 | 50.82 | 51.55 | 50.60 | 51.54 | 14,210,771 | +1.46(+2.92%) |
Feb 26, 2024 | 48.44 | 50.14 | 48.38 | 50.08 | 12,124,042 | +1.67(+3.45%) |
Feb 23, 2024 | 48.89 | 49.29 | 48.10 | 48.41 | 10,598,638 | -0.07(-0.14%) |
Feb 22, 2024 | 48.12 | 48.75 | 47.62 | 48.48 | 10,911,008 | +1.17(+2.47%) |
Feb 21, 2024 | 47.64 | 47.91 | 46.91 | 47.31 | 12,635,479 | -1.38(-2.83%) |
Feb 20, 2024 | 49.52 | 49.88 | 47.87 | 48.69 | 15,218,246 | -1.64(-3.26%) |
Feb 16, 2024 | 50.96 | 51.74 | 50.29 | 50.33 | 16,510,882 | -1.31(-2.54%) |
Feb 15, 2024 | 51.00 | 52.06 | 50.81 | 51.64 | 15,254,445 | +1.14(+2.26%) |
Feb 14, 2024 | 49.12 | 50.56 | 48.77 | 50.50 | 17,194,438 | +2.62(+5.47%) |
Feb 13, 2024 | 48.07 | 48.88 | 47.39 | 47.88 | 25,925,664 | -2.84(-5.60%) |
Feb 12, 2024 | 49.60 | 51.09 | 49.56 | 50.72 | 13,656,818 | +1.13(+2.28%) |
Feb 09, 2024 | 49.17 | 49.91 | 48.85 | 49.59 | 17,091,752 | +1.15(+2.37%) |
Feb 08, 2024 | 47.47 | 48.60 | 47.12 | 48.44 | 14,511,160 | +1.27(+2.69%) |
Feb 07, 2024 | 47.05 | 47.59 | 46.33 | 47.17 | 11,373,832 | +0.47(+1.01%) |
Feb 06, 2024 | 45.45 | 46.74 | 45.29 | 46.70 | 14,328,531 | +1.50(+3.32%) |
Feb 05, 2024 | 46.20 | 46.30 | 44.62 | 45.20 | 19,675,086 | -1.46(-3.13%) |
Feb 02, 2024 | 45.75 | 46.81 | 45.23 | 46.66 | 21,927,584 | +0.63(+1.37%) |