Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 46.96 | 47.10 | 46.67 | 47.09 | 1,884,910 | +0.35(+0.75%) |
Apr 19, 2024 | 46.57 | 47.09 | 46.50 | 46.74 | 1,886,912 | +0.17(+0.37%) |
Apr 18, 2024 | 46.74 | 46.96 | 46.34 | 46.57 | 1,219,182 | -0.05(-0.11%) |
Apr 17, 2024 | 46.54 | 47.02 | 46.25 | 46.62 | 1,308,448 | +0.24(+0.52%) |
Apr 16, 2024 | 47.11 | 47.26 | 46.31 | 46.38 | 2,765,863 | -1.10(-2.32%) |
Apr 15, 2024 | 48.58 | 48.82 | 47.32 | 47.48 | 2,014,057 | -0.71(-1.47%) |
Apr 12, 2024 | 48.55 | 48.80 | 48.05 | 48.19 | 3,309,737 | -0.78(-1.59%) |
Apr 11, 2024 | 49.08 | 49.24 | 48.53 | 48.97 | 3,855,899 | -0.05(-0.10%) |
Apr 10, 2024 | 49.73 | 49.86 | 48.80 | 49.02 | 2,447,579 | -1.44(-2.85%) |
Apr 09, 2024 | 50.48 | 50.66 | 49.89 | 50.46 | 1,521,712 | +0.05(+0.10%) |
Apr 08, 2024 | 50.16 | 50.44 | 50.05 | 50.41 | 3,286,275 | +0.45(+0.90%) |
Apr 05, 2024 | 49.72 | 50.27 | 49.61 | 49.96 | 1,332,689 | +0.02(+0.04%) |
Apr 04, 2024 | 50.84 | 50.93 | 49.88 | 49.94 | 1,464,874 | -0.34(-0.68%) |
Apr 03, 2024 | 49.86 | 50.42 | 49.76 | 50.28 | 1,243,576 | +0.42(+0.84%) |
Apr 02, 2024 | 50.07 | 50.18 | 49.72 | 49.86 | 1,781,859 | -0.50(-0.99%) |
Apr 01, 2024 | 51.00 | 51.02 | 50.13 | 50.36 | 5,141,188 | -0.36(-0.71%) |
Mar 28, 2024 | 50.12 | 50.81 | 50.04 | 50.72 | 5,107,307 | +0.61(+1.21%) |
Mar 27, 2024 | 49.46 | 50.11 | 49.40 | 50.11 | 1,414,496 | +0.74(+1.51%) |
Mar 26, 2024 | 49.64 | 49.73 | 49.34 | 49.37 | 953,177 | +0.04(+0.08%) |
Mar 25, 2024 | 49.27 | 49.60 | 49.23 | 49.33 | 1,038,391 | +0.14(+0.28%) |
Mar 22, 2024 | 49.45 | 49.59 | 49.07 | 49.19 | 1,089,902 | -0.27(-0.55%) |
Mar 21, 2024 | 49.35 | 49.83 | 49.34 | 49.47 | 1,326,452 | +0.17(+0.34%) |
Mar 20, 2024 | 48.31 | 49.34 | 48.10 | 49.30 | 1,516,334 | +0.77(+1.59%) |
Mar 19, 2024 | 48.56 | 48.86 | 48.49 | 48.53 | 1,309,848 | -0.15(-0.30%) |
Mar 18, 2024 | 48.86 | 48.88 | 48.47 | 48.67 | 1,330,961 | -0.11(-0.22%) |
Mar 15, 2024 | 48.28 | 49.05 | 48.28 | 48.78 | 1,541,279 | +0.30(+0.63%) |
Mar 14, 2024 | 49.24 | 49.32 | 48.14 | 48.48 | 1,900,933 | -0.76(-1.55%) |
Mar 13, 2024 | 49.00 | 49.40 | 48.96 | 49.24 | 1,147,431 | +0.27(+0.56%) |
Mar 12, 2024 | 48.98 | 49.03 | 48.71 | 48.97 | 2,003,630 | +0.06(+0.12%) |
Mar 11, 2024 | 48.94 | 49.06 | 48.70 | 48.91 | 3,047,678 | -0.20(-0.40%) |
Mar 08, 2024 | 49.26 | 49.40 | 49.00 | 49.10 | 3,624,948 | -0.02(-0.04%) |
Mar 07, 2024 | 48.91 | 49.22 | 48.62 | 49.12 | 1,707,599 | +0.44(+0.91%) |
Mar 06, 2024 | 48.80 | 49.08 | 48.56 | 48.68 | 1,848,841 | +0.24(+0.49%) |
Mar 05, 2024 | 48.05 | 48.61 | 47.94 | 48.45 | 1,416,263 | +0.33(+0.69%) |
Mar 04, 2024 | 47.60 | 48.28 | 47.51 | 48.11 | 3,570,717 | +0.45(+0.95%) |
Mar 01, 2024 | 47.70 | 48.01 | 47.45 | 47.66 | 1,892,997 | +0.19(+0.39%) |
Feb 29, 2024 | 47.23 | 47.57 | 46.99 | 47.48 | 2,573,370 | +0.48(+1.02%) |
Feb 28, 2024 | 47.36 | 47.59 | 46.83 | 47.00 | 1,785,789 | -0.70(-1.46%) |
Feb 27, 2024 | 46.92 | 48.29 | 46.86 | 47.69 | 3,632,511 | +1.37(+2.96%) |
Feb 26, 2024 | 46.52 | 46.73 | 46.04 | 46.32 | 1,262,665 | -0.29(-0.63%) |
Feb 23, 2024 | 46.53 | 46.79 | 46.52 | 46.62 | 1,915,410 | +0.21(+0.44%) |
Feb 22, 2024 | 46.55 | 46.78 | 46.36 | 46.41 | 1,577,552 | +0.04(+0.08%) |
Feb 21, 2024 | 46.32 | 46.53 | 46.17 | 46.37 | 1,249,819 | -0.09(-0.19%) |
Feb 20, 2024 | 46.37 | 46.64 | 46.23 | 46.46 | 3,980,940 | +0.07(+0.15%) |
Feb 16, 2024 | 46.26 | 46.62 | 46.08 | 46.39 | 1,502,561 | +0.11(+0.23%) |
Feb 15, 2024 | 46.03 | 46.51 | 45.86 | 46.28 | 2,102,170 | +0.45(+0.98%) |
Feb 14, 2024 | 45.86 | 46.02 | 45.57 | 45.83 | 3,304,901 | +0.48(+1.06%) |
Feb 13, 2024 | 45.73 | 45.91 | 44.91 | 45.35 | 2,751,949 | -1.07(-2.30%) |
Feb 12, 2024 | 45.99 | 46.61 | 45.98 | 46.42 | 1,819,893 | +0.38(+0.83%) |
Feb 09, 2024 | 44.95 | 46.04 | 44.94 | 46.04 | 1,736,169 | +1.12(+2.49%) |
Feb 08, 2024 | 45.40 | 45.47 | 44.78 | 44.92 | 1,938,209 | -0.59(-1.29%) |
Feb 07, 2024 | 45.95 | 45.95 | 45.44 | 45.51 | 2,322,148 | -0.23(-0.49%) |
Feb 06, 2024 | 45.31 | 45.82 | 45.22 | 45.73 | 1,738,049 | +0.46(+1.02%) |
Feb 05, 2024 | 45.60 | 45.69 | 45.08 | 45.27 | 2,482,861 | -0.66(-1.43%) |
Feb 02, 2024 | 46.06 | 46.06 | 45.60 | 45.93 | 1,708,365 | -0.49(-1.06%) |