Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 46.44 | 46.72 | 45.14 | 45.15 | 1,073,254 | -1.06(-2.29%) |
Apr 17, 2024 | 46.91 | 47.57 | 46.17 | 46.21 | 1,004,505 | -0.85(-1.81%) |
Apr 16, 2024 | 47.51 | 47.89 | 46.78 | 47.06 | 839,418 | -0.83(-1.73%) |
Apr 15, 2024 | 49.20 | 49.34 | 47.77 | 47.89 | 876,598 | -0.87(-1.78%) |
Apr 12, 2024 | 50.58 | 50.82 | 48.45 | 48.76 | 1,043,374 | -1.23(-2.46%) |
Apr 11, 2024 | 50.59 | 50.59 | 49.70 | 49.99 | 1,016,318 | -0.58(-1.15%) |
Apr 10, 2024 | 50.63 | 51.08 | 50.26 | 50.57 | 984,809 | -0.33(-0.65%) |
Apr 09, 2024 | 51.44 | 51.78 | 50.63 | 50.90 | 859,246 | -0.16(-0.31%) |
Apr 08, 2024 | 51.65 | 52.16 | 50.48 | 51.06 | 1,704,597 | +0.20(+0.39%) |
Apr 05, 2024 | 49.77 | 51.20 | 49.26 | 50.86 | 1,261,934 | +1.14(+2.29%) |
Apr 04, 2024 | 50.08 | 50.15 | 49.00 | 49.72 | 1,589,728 | -0.38(-0.76%) |
Apr 03, 2024 | 49.12 | 50.19 | 48.98 | 50.10 | 997,104 | +1.02(+2.08%) |
Apr 02, 2024 | 48.09 | 49.08 | 47.88 | 49.08 | 1,273,525 | +1.31(+2.74%) |
Apr 01, 2024 | 48.93 | 48.93 | 47.74 | 47.77 | 835,127 | -0.72(-1.48%) |
Mar 28, 2024 | 48.51 | 48.92 | 48.13 | 48.49 | 1,216,995 | +0.37(+0.77%) |
Mar 27, 2024 | 47.70 | 48.23 | 47.56 | 48.12 | 1,340,135 | +0.40(+0.84%) |
Mar 26, 2024 | 47.81 | 48.00 | 47.11 | 47.72 | 1,087,323 | +0.09(+0.19%) |
Mar 25, 2024 | 47.63 | 48.50 | 47.60 | 47.63 | 973,925 | -0.07(-0.15%) |
Mar 22, 2024 | 48.21 | 48.63 | 47.67 | 47.70 | 612,926 | -0.68(-1.41%) |
Mar 21, 2024 | 48.17 | 48.52 | 47.86 | 48.38 | 789,497 | +0.30(+0.62%) |
Mar 20, 2024 | 47.63 | 48.42 | 47.35 | 48.08 | 1,060,833 | -0.20(-0.41%) |
Mar 19, 2024 | 47.48 | 48.51 | 47.29 | 48.28 | 872,448 | +0.90(+1.90%) |
Mar 18, 2024 | 47.70 | 47.74 | 46.99 | 47.38 | 786,004 | -0.01(-0.02%) |
Mar 15, 2024 | 47.30 | 48.84 | 47.18 | 47.39 | 2,628,426 | +0.18(+0.38%) |
Mar 14, 2024 | 46.85 | 47.36 | 46.75 | 47.21 | 1,395,326 | +0.31(+0.66%) |
Mar 13, 2024 | 45.94 | 47.15 | 45.94 | 46.90 | 1,283,398 | +1.41(+3.10%) |
Mar 12, 2024 | 45.10 | 45.60 | 44.65 | 45.49 | 948,660 | +0.29(+0.64%) |
Mar 11, 2024 | 43.77 | 45.45 | 43.77 | 45.20 | 1,218,789 | +1.21(+2.75%) |
Mar 08, 2024 | 44.67 | 44.93 | 43.65 | 43.99 | 1,094,720 | -0.61(-1.37%) |
Mar 07, 2024 | 43.00 | 44.64 | 42.95 | 44.60 | 1,192,018 | +1.72(+4.01%) |
Mar 06, 2024 | 43.41 | 43.77 | 42.57 | 42.88 | 1,097,674 | +0.25(+0.58%) |
Mar 05, 2024 | 42.13 | 43.37 | 42.13 | 42.63 | 1,305,818 | +0.01(+0.02%) |
Mar 04, 2024 | 43.00 | 43.10 | 42.37 | 42.62 | 1,040,962 | -0.34(-0.78%) |
Mar 01, 2024 | 41.99 | 43.33 | 41.99 | 42.96 | 1,301,931 | +1.54(+3.71%) |
Feb 29, 2024 | 41.60 | 42.45 | 41.19 | 41.42 | 1,300,617 | +0.08(+0.19%) |
Feb 28, 2024 | 42.33 | 42.69 | 41.27 | 41.34 | 1,154,111 | -1.19(-2.80%) |
Feb 27, 2024 | 42.47 | 42.63 | 41.95 | 42.53 | 1,454,951 | +0.04(+0.09%) |
Feb 26, 2024 | 42.53 | 43.00 | 41.72 | 42.49 | 1,530,967 | -0.43(-0.99%) |
Feb 23, 2024 | 42.22 | 43.20 | 41.06 | 42.92 | 1,791,662 | -0.84(-1.92%) |
Feb 22, 2024 | 43.10 | 44.05 | 43.04 | 43.76 | 1,629,376 | +0.54(+1.24%) |
Feb 21, 2024 | 42.19 | 43.65 | 42.07 | 43.23 | 765,453 | +1.36(+3.24%) |
Feb 20, 2024 | 42.33 | 42.76 | 41.57 | 41.87 | 1,331,879 | -1.01(-2.36%) |
Feb 16, 2024 | 43.48 | 43.48 | 42.59 | 42.88 | 1,079,858 | -0.36(-0.82%) |
Feb 15, 2024 | 43.11 | 43.73 | 42.75 | 43.24 | 1,419,878 | +0.17(+0.39%) |
Feb 14, 2024 | 43.92 | 44.10 | 42.79 | 43.07 | 953,267 | -0.38(-0.87%) |
Feb 13, 2024 | 43.69 | 44.18 | 42.71 | 43.44 | 1,376,003 | -0.80(-1.81%) |
Feb 12, 2024 | 43.82 | 44.62 | 43.80 | 44.25 | 944,443 | +0.42(+0.95%) |
Feb 09, 2024 | 44.11 | 44.28 | 43.09 | 43.83 | 914,916 | -0.45(-1.01%) |
Feb 08, 2024 | 43.53 | 44.49 | 43.39 | 44.28 | 934,791 | +0.74(+1.71%) |
Feb 07, 2024 | 43.53 | 43.94 | 43.00 | 43.53 | 1,045,336 | +0.23(+0.53%) |
Feb 06, 2024 | 42.73 | 43.44 | 42.58 | 43.31 | 769,804 | +0.76(+1.79%) |
Feb 05, 2024 | 42.73 | 42.92 | 42.21 | 42.54 | 956,316 | -0.43(-0.99%) |
Feb 02, 2024 | 43.00 | 43.30 | 42.40 | 42.97 | 1,301,683 | -0.27(-0.62%) |