Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 46.02 | 46.40 | 45.84 | 46.03 | 1,204,551 | -0.44(-0.95%) |
Apr 23, 2024 | 45.90 | 46.62 | 45.78 | 46.47 | 1,030,941 | +0.67(+1.46%) |
Apr 22, 2024 | 45.66 | 46.01 | 45.29 | 45.80 | 1,045,995 | +0.17(+0.37%) |
Apr 19, 2024 | 46.19 | 46.19 | 45.10 | 45.63 | 2,110,461 | -0.44(-0.96%) |
Apr 18, 2024 | 48.65 | 48.65 | 45.81 | 46.07 | 2,362,509 | -2.53(-5.21%) |
Apr 17, 2024 | 49.95 | 50.06 | 48.40 | 48.60 | 2,168,980 | -1.85(-3.67%) |
Apr 16, 2024 | 50.31 | 51.01 | 50.02 | 50.45 | 1,347,391 | -0.12(-0.24%) |
Apr 15, 2024 | 51.57 | 51.57 | 50.18 | 50.57 | 855,511 | -0.63(-1.23%) |
Apr 12, 2024 | 51.62 | 51.94 | 51.09 | 51.20 | 1,094,467 | -0.58(-1.12%) |
Apr 11, 2024 | 52.18 | 52.24 | 51.41 | 51.78 | 1,712,077 | -0.04(-0.08%) |
Apr 10, 2024 | 51.88 | 52.45 | 51.20 | 51.82 | 1,154,820 | -1.46(-2.74%) |
Apr 09, 2024 | 52.81 | 53.52 | 52.66 | 53.28 | 1,307,548 | +0.65(+1.24%) |
Apr 08, 2024 | 51.83 | 52.75 | 51.80 | 52.63 | 1,152,584 | +1.04(+2.02%) |
Apr 05, 2024 | 51.06 | 51.64 | 50.80 | 51.59 | 925,186 | +0.36(+0.70%) |
Apr 04, 2024 | 51.71 | 52.00 | 51.01 | 51.23 | 683,981 | +0.05(+0.10%) |
Apr 03, 2024 | 51.12 | 51.43 | 50.80 | 51.18 | 709,312 | -0.04(-0.08%) |
Apr 02, 2024 | 51.25 | 51.46 | 50.88 | 51.22 | 755,979 | -0.44(-0.85%) |
Apr 01, 2024 | 52.50 | 52.50 | 51.28 | 51.66 | 698,261 | -0.88(-1.67%) |
Mar 28, 2024 | 52.27 | 52.50 | 52.50 | 52.54 | 1,716,467 | +0.47(+0.90%) |
Mar 27, 2024 | 50.98 | 52.08 | 50.98 | 52.07 | 621,832 | +1.09(+2.14%) |
Mar 26, 2024 | 51.51 | 51.54 | 50.93 | 50.98 | 716,086 | -0.47(-0.91%) |
Mar 25, 2024 | 51.97 | 52.22 | 51.45 | 51.45 | 577,047 | -0.32(-0.61%) |
Mar 22, 2024 | 52.62 | 52.62 | 51.71 | 51.76 | 833,872 | -0.68(-1.29%) |
Mar 21, 2024 | 51.85 | 52.52 | 51.79 | 52.44 | 973,465 | +0.81(+1.58%) |
Mar 20, 2024 | 50.88 | 51.73 | 50.64 | 51.63 | 1,559,299 | +0.54(+1.05%) |
Mar 19, 2024 | 51.27 | 51.57 | 50.94 | 51.09 | 978,908 | -0.17(-0.33%) |
Mar 18, 2024 | 51.99 | 52.21 | 51.21 | 51.26 | 1,383,555 | -0.55(-1.05%) |
Mar 15, 2024 | 51.72 | 52.28 | 51.61 | 51.80 | 1,504,871 | -0.38(-0.72%) |
Mar 14, 2024 | 52.51 | 52.51 | 51.58 | 52.18 | 739,600 | -0.43(-0.81%) |
Mar 13, 2024 | 52.85 | 53.10 | 52.44 | 52.61 | 758,490 | -0.19(-0.36%) |
Mar 12, 2024 | 52.26 | 52.85 | 52.21 | 52.80 | 663,248 | +0.18(+0.34%) |
Mar 11, 2024 | 52.82 | 53.16 | 52.37 | 52.62 | 1,473,585 | -0.23(-0.43%) |
Mar 08, 2024 | 52.78 | 53.00 | 52.56 | 52.85 | 1,372,524 | +0.35(+0.66%) |
Mar 07, 2024 | 53.20 | 53.34 | 52.34 | 52.50 | 880,108 | -0.42(-0.79%) |
Mar 06, 2024 | 52.76 | 53.11 | 52.46 | 52.92 | 1,139,506 | +0.45(+0.85%) |
Mar 05, 2024 | 52.46 | 52.97 | 52.19 | 52.47 | 1,571,424 | -0.22(-0.41%) |
Mar 04, 2024 | 52.69 | 52.92 | 51.95 | 52.69 | 2,473,675 | -0.08(-0.15%) |
Mar 01, 2024 | 52.37 | 53.11 | 51.79 | 52.77 | 1,667,791 | +0.15(+0.28%) |
Feb 29, 2024 | 53.06 | 53.06 | 52.28 | 52.62 | 2,532,053 | +0.13(+0.25%) |
Feb 28, 2024 | 52.51 | 53.18 | 52.39 | 52.49 | 1,862,457 | -0.14(-0.26%) |
Feb 27, 2024 | 53.47 | 53.64 | 52.61 | 52.63 | 1,010,082 | -0.41(-0.77%) |
Feb 26, 2024 | 53.69 | 53.69 | 52.74 | 53.04 | 1,138,850 | -0.84(-1.57%) |
Feb 23, 2024 | 54.42 | 54.42 | 53.78 | 53.88 | 699,573 | -0.50(-0.91%) |
Feb 22, 2024 | 54.42 | 54.48 | 54.01 | 54.38 | 926,776 | -0.01(-0.02%) |
Feb 21, 2024 | 54.46 | 54.75 | 54.17 | 54.39 | 983,610 | -0.02(-0.04%) |
Feb 20, 2024 | 53.94 | 54.56 | 53.71 | 54.41 | 2,042,093 | +0.06(+0.11%) |
Feb 16, 2024 | 53.60 | 54.75 | 53.31 | 54.35 | 1,239,731 | +0.41(+0.75%) |
Feb 15, 2024 | 53.98 | 54.36 | 53.81 | 53.94 | 1,265,701 | +0.51(+0.95%) |
Feb 14, 2024 | 53.86 | 53.96 | 53.34 | 53.43 | 903,304 | -0.23(-0.43%) |
Feb 13, 2024 | 52.46 | 53.73 | 51.75 | 53.66 | 1,748,912 | -0.02(-0.04%) |
Feb 12, 2024 | 54.08 | 54.50 | 53.38 | 53.68 | 1,241,906 | -0.20(-0.37%) |
Feb 09, 2024 | 53.21 | 54.15 | 53.05 | 53.88 | 1,658,212 | +0.67(+1.25%) |
Feb 08, 2024 | 52.61 | 53.74 | 52.16 | 53.21 | 2,560,825 | +2.99(+5.95%) |
Feb 07, 2024 | 50.93 | 51.06 | 50.14 | 50.23 | 1,706,624 | -0.87(-1.71%) |
Feb 06, 2024 | 50.72 | 51.37 | 50.62 | 51.10 | 948,569 | +0.38(+0.74%) |
Feb 05, 2024 | 51.25 | 51.58 | 50.50 | 50.72 | 989,628 | -1.31(-2.52%) |
Feb 02, 2024 | 51.79 | 52.53 | 50.93 | 52.03 | 1,830,555 | -0.55(-1.04%) |