Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 45.36 | 45.75 | 44.65 | 45.62 | 1,460,835 | -0.50(-1.08%) |
Apr 24, 2024 | 46.10 | 46.47 | 45.29 | 46.12 | 1,404,552 | -0.21(-0.45%) |
Apr 23, 2024 | 45.44 | 46.57 | 44.96 | 46.33 | 1,150,812 | +1.13(+2.50%) |
Apr 22, 2024 | 44.38 | 45.58 | 44.12 | 45.20 | 1,815,543 | +1.12(+2.54%) |
Apr 19, 2024 | 43.49 | 44.37 | 43.17 | 44.08 | 2,713,381 | +0.40(+0.92%) |
Apr 18, 2024 | 44.75 | 44.84 | 43.52 | 43.68 | 2,776,119 | -0.95(-2.13%) |
Apr 17, 2024 | 45.43 | 45.50 | 44.62 | 44.63 | 1,295,797 | -0.43(-0.95%) |
Apr 16, 2024 | 45.00 | 45.43 | 44.38 | 45.06 | 1,958,189 | -0.21(-0.46%) |
Apr 15, 2024 | 46.49 | 46.93 | 45.06 | 45.27 | 1,482,947 | -0.52(-1.14%) |
Apr 12, 2024 | 46.91 | 47.33 | 45.56 | 45.79 | 2,862,546 | -1.44(-3.05%) |
Apr 11, 2024 | 47.11 | 47.50 | 46.77 | 47.23 | 1,122,501 | +0.29(+0.62%) |
Apr 10, 2024 | 46.56 | 47.37 | 46.35 | 46.94 | 2,096,813 | -0.91(-1.90%) |
Apr 09, 2024 | 47.78 | 47.89 | 46.91 | 47.85 | 1,127,273 | +0.38(+0.80%) |
Apr 08, 2024 | 47.67 | 47.68 | 47.17 | 47.47 | 2,456,396 | +0.32(+0.68%) |
Apr 05, 2024 | 46.97 | 47.41 | 46.62 | 47.15 | 2,603,392 | +0.18(+0.38%) |
Apr 04, 2024 | 46.91 | 48.04 | 46.55 | 46.97 | 2,747,236 | +0.10(+0.21%) |
Apr 03, 2024 | 46.34 | 46.91 | 46.11 | 46.87 | 2,568,262 | +0.51(+1.10%) |
Apr 02, 2024 | 46.06 | 46.39 | 45.82 | 46.36 | 1,476,454 | -0.04(-0.09%) |
Apr 01, 2024 | 46.81 | 47.01 | 46.03 | 46.40 | 1,742,161 | -0.51(-1.09%) |
Mar 28, 2024 | 46.68 | 47.01 | 47.01 | 46.91 | 1,587,689 | +0.13(+0.28%) |
Mar 27, 2024 | 46.62 | 47.24 | 46.26 | 46.78 | 1,755,889 | +0.34(+0.73%) |
Mar 26, 2024 | 46.57 | 46.74 | 46.26 | 46.44 | 1,651,162 | -0.02(-0.04%) |
Mar 25, 2024 | 46.41 | 46.96 | 46.24 | 46.46 | 2,195,567 | +0.04(+0.09%) |
Mar 22, 2024 | 47.06 | 47.26 | 46.41 | 46.42 | 1,490,865 | -0.97(-2.05%) |
Mar 21, 2024 | 46.82 | 47.48 | 46.70 | 47.39 | 2,347,934 | +1.01(+2.18%) |
Mar 20, 2024 | 45.22 | 46.59 | 45.20 | 46.38 | 1,616,859 | +1.18(+2.61%) |
Mar 19, 2024 | 44.70 | 45.29 | 44.50 | 45.20 | 2,157,097 | +0.19(+0.42%) |
Mar 18, 2024 | 44.69 | 45.18 | 44.25 | 45.01 | 2,840,727 | +0.43(+0.96%) |
Mar 15, 2024 | 44.70 | 45.51 | 44.48 | 44.58 | 4,316,878 | -0.57(-1.26%) |
Mar 14, 2024 | 46.25 | 46.59 | 44.72 | 45.15 | 2,701,691 | -1.22(-2.63%) |
Mar 13, 2024 | 46.91 | 47.47 | 46.29 | 46.37 | 2,834,722 | -0.65(-1.38%) |
Mar 12, 2024 | 46.90 | 47.22 | 46.49 | 47.02 | 1,454,731 | +0.19(+0.41%) |
Mar 11, 2024 | 47.14 | 47.32 | 46.66 | 46.83 | 1,987,769 | -0.52(-1.10%) |
Mar 08, 2024 | 47.85 | 48.52 | 47.30 | 47.35 | 2,165,911 | -0.27(-0.57%) |
Mar 07, 2024 | 47.00 | 47.88 | 46.92 | 47.62 | 2,840,861 | +0.95(+2.04%) |
Mar 06, 2024 | 46.58 | 46.82 | 45.98 | 46.67 | 2,791,460 | +0.59(+1.28%) |
Mar 05, 2024 | 45.47 | 46.51 | 45.40 | 46.08 | 2,567,840 | +0.11(+0.24%) |
Mar 04, 2024 | 45.71 | 46.35 | 45.39 | 45.97 | 3,065,363 | +0.36(+0.79%) |
Mar 01, 2024 | 46.00 | 46.17 | 45.18 | 45.61 | 2,050,507 | -0.24(-0.52%) |
Feb 29, 2024 | 45.32 | 46.51 | 45.30 | 45.85 | 3,269,504 | +0.82(+1.82%) |
Feb 28, 2024 | 44.49 | 45.21 | 44.43 | 45.03 | 2,151,567 | +0.21(+0.47%) |
Feb 27, 2024 | 44.21 | 44.89 | 43.92 | 44.82 | 2,119,246 | +0.91(+2.07%) |
Feb 26, 2024 | 44.68 | 44.75 | 43.90 | 43.91 | 2,517,762 | -0.73(-1.64%) |
Feb 23, 2024 | 45.09 | 45.29 | 44.62 | 44.64 | 1,864,387 | -0.35(-0.78%) |
Feb 22, 2024 | 44.63 | 45.39 | 44.56 | 44.99 | 1,973,168 | +0.74(+1.67%) |
Feb 21, 2024 | 43.63 | 44.63 | 43.41 | 44.25 | 3,149,204 | +0.34(+0.77%) |
Feb 20, 2024 | 43.85 | 44.19 | 43.41 | 43.91 | 3,236,895 | -0.32(-0.72%) |
Feb 16, 2024 | 44.27 | 44.75 | 44.07 | 44.23 | 3,422,503 | -0.29(-0.65%) |
Feb 15, 2024 | 44.13 | 44.54 | 43.40 | 44.52 | 2,494,207 | +0.83(+1.91%) |
Feb 14, 2024 | 43.59 | 43.86 | 43.10 | 43.68 | 3,101,132 | +0.63(+1.48%) |
Feb 13, 2024 | 43.82 | 43.91 | 42.71 | 43.05 | 3,207,356 | -1.90(-4.24%) |
Feb 12, 2024 | 44.28 | 45.30 | 43.95 | 44.95 | 2,867,665 | +0.53(+1.18%) |
Feb 09, 2024 | 45.64 | 45.64 | 44.25 | 44.43 | 1,944,690 | -0.82(-1.82%) |
Feb 08, 2024 | 44.05 | 45.63 | 43.87 | 45.25 | 4,331,051 | +1.36(+3.10%) |
Feb 07, 2024 | 42.67 | 44.48 | 42.62 | 43.89 | 6,664,616 | +3.49(+8.64%) |
Feb 06, 2024 | 40.15 | 40.76 | 39.99 | 40.40 | 2,216,183 | +0.41(+1.02%) |
Feb 05, 2024 | 40.20 | 40.22 | 39.44 | 39.99 | 2,112,791 | -0.63(-1.56%) |
Feb 02, 2024 | 39.86 | 40.83 | 39.77 | 40.63 | 1,751,457 | +0.37(+0.91%) |