Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 48.63 | 48.90 | 48.01 | 48.70 | 1,469,194 | -0.51(-1.04%) |
Apr 24, 2024 | 49.84 | 50.18 | 49.03 | 49.21 | 1,014,376 | -0.56(-1.13%) |
Apr 23, 2024 | 49.55 | 49.87 | 49.07 | 49.77 | 943,593 | +0.46(+0.93%) |
Apr 22, 2024 | 48.77 | 49.45 | 48.41 | 49.31 | 6,604,734 | +0.97(+2.01%) |
Apr 19, 2024 | 47.56 | 48.41 | 47.55 | 48.34 | 1,553,673 | +0.49(+1.02%) |
Apr 18, 2024 | 48.26 | 48.26 | 47.42 | 47.85 | 1,903,001 | +0.01(+0.02%) |
Apr 17, 2024 | 48.92 | 49.02 | 47.67 | 47.84 | 1,818,889 | -0.93(-1.91%) |
Apr 16, 2024 | 49.15 | 49.39 | 48.27 | 48.77 | 1,175,493 | -0.86(-1.73%) |
Apr 15, 2024 | 50.08 | 50.36 | 49.26 | 49.63 | 911,101 | -0.21(-0.42%) |
Apr 12, 2024 | 50.75 | 50.75 | 49.82 | 49.84 | 1,069,128 | -1.44(-2.81%) |
Apr 11, 2024 | 51.04 | 51.39 | 50.30 | 51.28 | 833,742 | +0.63(+1.24%) |
Apr 10, 2024 | 51.91 | 52.15 | 50.50 | 50.65 | 902,018 | -2.27(-4.29%) |
Apr 09, 2024 | 52.53 | 53.23 | 52.49 | 52.92 | 1,038,971 | +0.40(+0.76%) |
Apr 08, 2024 | 52.60 | 53.26 | 52.42 | 52.52 | 862,834 | +0.34(+0.65%) |
Apr 05, 2024 | 51.85 | 52.31 | 51.69 | 52.18 | 1,858,813 | -0.12(-0.23%) |
Apr 04, 2024 | 53.29 | 53.53 | 52.14 | 52.30 | 1,798,307 | -0.26(-0.49%) |
Apr 03, 2024 | 52.31 | 52.71 | 52.02 | 52.56 | 1,298,415 | -0.16(-0.30%) |
Apr 02, 2024 | 52.67 | 53.07 | 52.11 | 52.72 | 2,113,959 | -0.61(-1.14%) |
Apr 01, 2024 | 54.05 | 54.36 | 53.04 | 53.33 | 1,547,308 | -1.15(-2.11%) |
Mar 28, 2024 | 54.53 | 54.48 | 54.48 | 54.48 | 885,582 | -0.06(-0.11%) |
Mar 27, 2024 | 53.83 | 54.54 | 53.61 | 54.54 | 2,046,641 | +1.03(+1.92%) |
Mar 26, 2024 | 53.64 | 54.08 | 53.37 | 53.51 | 1,377,639 | -0.07(-0.13%) |
Mar 25, 2024 | 54.01 | 54.98 | 53.31 | 53.58 | 2,128,701 | -1.24(-2.26%) |
Mar 22, 2024 | 55.74 | 56.02 | 54.70 | 54.82 | 701,477 | -1.04(-1.86%) |
Mar 21, 2024 | 55.06 | 56.12 | 54.88 | 55.86 | 1,519,845 | +0.91(+1.66%) |
Mar 20, 2024 | 52.58 | 55.05 | 52.58 | 54.95 | 1,041,984 | +2.31(+4.39%) |
Mar 19, 2024 | 52.41 | 53.01 | 52.38 | 52.64 | 964,041 | +0.13(+0.25%) |
Mar 18, 2024 | 52.84 | 53.01 | 52.31 | 52.51 | 1,015,522 | -0.01(-0.02%) |
Mar 15, 2024 | 52.03 | 52.98 | 52.03 | 52.52 | 1,012,519 | +0.47(+0.90%) |
Mar 14, 2024 | 53.80 | 53.87 | 51.90 | 52.05 | 1,187,051 | -1.86(-3.45%) |
Mar 13, 2024 | 53.46 | 54.25 | 53.37 | 53.91 | 798,458 | +0.31(+0.58%) |
Mar 12, 2024 | 54.18 | 54.33 | 53.47 | 53.60 | 1,012,963 | -0.51(-0.94%) |
Mar 11, 2024 | 53.88 | 54.46 | 53.85 | 54.11 | 1,106,930 | -0.39(-0.72%) |
Mar 08, 2024 | 54.91 | 55.52 | 54.40 | 54.50 | 977,245 | -0.23(-0.42%) |
Mar 07, 2024 | 54.61 | 54.92 | 54.43 | 54.73 | 909,036 | +0.51(+0.94%) |
Mar 06, 2024 | 54.41 | 54.63 | 53.84 | 54.22 | 1,129,730 | +0.15(+0.28%) |
Mar 05, 2024 | 54.16 | 54.34 | 53.70 | 54.07 | 1,616,787 | -0.12(-0.22%) |
Mar 04, 2024 | 54.07 | 54.41 | 53.73 | 54.19 | 842,332 | +0.14(+0.26%) |
Mar 01, 2024 | 55.33 | 55.33 | 53.72 | 54.05 | 1,543,736 | -1.07(-1.94%) |
Feb 29, 2024 | 55.30 | 55.50 | 54.48 | 55.12 | 1,573,134 | +0.27(+0.49%) |
Feb 28, 2024 | 54.40 | 55.04 | 54.19 | 54.85 | 798,346 | +0.11(+0.20%) |
Feb 27, 2024 | 53.66 | 55.13 | 53.51 | 54.74 | 1,669,858 | +1.41(+2.64%) |
Feb 26, 2024 | 54.10 | 54.64 | 53.01 | 53.33 | 1,061,726 | -1.01(-1.86%) |
Feb 23, 2024 | 54.59 | 55.00 | 54.27 | 54.34 | 1,050,640 | -0.30(-0.55%) |
Feb 22, 2024 | 54.25 | 55.02 | 54.06 | 54.64 | 4,202,971 | +1.36(+2.54%) |
Feb 21, 2024 | 53.15 | 53.50 | 52.69 | 53.28 | 3,927,580 | +0.12(+0.22%) |
Feb 20, 2024 | 53.52 | 53.77 | 52.54 | 53.17 | 1,101,299 | -0.65(-1.20%) |
Feb 16, 2024 | 54.30 | 54.43 | 53.35 | 53.81 | 757,093 | -0.67(-1.22%) |
Feb 15, 2024 | 53.47 | 54.59 | 53.43 | 54.48 | 1,017,780 | +1.46(+2.75%) |
Feb 14, 2024 | 53.46 | 53.93 | 52.96 | 53.02 | 2,041,047 | +0.24(+0.46%) |
Feb 13, 2024 | 52.69 | 53.12 | 52.13 | 52.77 | 1,703,312 | -1.71(-3.15%) |
Feb 12, 2024 | 53.05 | 54.59 | 52.82 | 54.49 | 1,664,382 | +0.92(+1.72%) |
Feb 09, 2024 | 54.85 | 55.51 | 52.60 | 53.57 | 3,887,688 | -3.91(-6.80%) |
Feb 08, 2024 | 57.61 | 57.64 | 56.46 | 57.48 | 1,637,993 | +0.15(+0.26%) |
Feb 07, 2024 | 57.64 | 58.15 | 56.85 | 57.33 | 1,112,270 | +0.10(+0.17%) |
Feb 06, 2024 | 55.35 | 57.38 | 55.30 | 57.23 | 1,015,319 | +1.67(+3.00%) |
Feb 05, 2024 | 55.23 | 55.80 | 54.96 | 55.57 | 1,470,457 | -0.28(-0.51%) |
Feb 02, 2024 | 55.88 | 56.11 | 55.20 | 55.85 | 1,126,315 | -0.52(-0.92%) |