Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 52.26 | 52.70 | 51.27 | 51.75 | 2,636,359 | -0.54(-1.03%) |
Apr 16, 2024 | 52.13 | 52.52 | 51.16 | 52.29 | 3,247,484 | -0.28(-0.53%) |
Apr 15, 2024 | 54.13 | 54.23 | 52.15 | 52.57 | 3,767,922 | -1.17(-2.18%) |
Apr 12, 2024 | 55.22 | 55.77 | 53.58 | 53.74 | 3,615,484 | -1.12(-2.04%) |
Apr 11, 2024 | 55.51 | 55.61 | 54.16 | 54.86 | 2,721,471 | -0.66(-1.19%) |
Apr 10, 2024 | 55.44 | 55.95 | 54.97 | 55.52 | 3,208,105 | -0.04(-0.07%) |
Apr 09, 2024 | 55.64 | 55.66 | 54.58 | 55.56 | 2,808,454 | +0.21(+0.38%) |
Apr 08, 2024 | 55.43 | 55.53 | 54.73 | 55.35 | 1,663,779 | +0.08(+0.14%) |
Apr 05, 2024 | 54.72 | 55.52 | 54.44 | 55.27 | 2,162,574 | +0.79(+1.45%) |
Apr 04, 2024 | 54.41 | 54.62 | 54.05 | 54.48 | 2,273,298 | +0.36(+0.67%) |
Apr 03, 2024 | 52.56 | 54.12 | 52.49 | 54.12 | 2,910,890 | +1.61(+3.07%) |
Apr 02, 2024 | 52.34 | 52.51 | 51.70 | 52.51 | 3,789,802 | +0.41(+0.79%) |
Apr 01, 2024 | 52.11 | 52.39 | 51.61 | 52.10 | 3,485,003 | +0.20(+0.39%) |
Mar 28, 2024 | 51.84 | 51.94 | 51.62 | 51.90 | 3,518,642 | +0.54(+1.05%) |
Mar 27, 2024 | 51.00 | 51.54 | 50.91 | 51.36 | 2,990,417 | +0.16(+0.31%) |
Mar 26, 2024 | 51.76 | 51.92 | 51.18 | 51.20 | 3,054,775 | -0.52(-1.01%) |
Mar 25, 2024 | 51.01 | 51.90 | 51.01 | 51.72 | 4,017,136 | +0.77(+1.51%) |
Mar 22, 2024 | 51.55 | 51.69 | 50.85 | 50.95 | 2,846,804 | -0.55(-1.07%) |
Mar 21, 2024 | 51.43 | 52.09 | 51.33 | 51.50 | 3,251,852 | +0.03(+0.06%) |
Mar 20, 2024 | 50.67 | 51.73 | 50.51 | 51.47 | 3,635,355 | +0.44(+0.86%) |
Mar 19, 2024 | 50.54 | 51.21 | 50.47 | 51.03 | 4,037,473 | +0.43(+0.85%) |
Mar 18, 2024 | 50.80 | 50.83 | 50.20 | 50.60 | 3,083,903 | +0.14(+0.28%) |
Mar 15, 2024 | 50.62 | 51.13 | 50.17 | 50.46 | 14,056,617 | -0.41(-0.81%) |
Mar 14, 2024 | 51.55 | 51.72 | 50.76 | 50.87 | 3,872,123 | -0.56(-1.09%) |
Mar 13, 2024 | 50.84 | 51.61 | 50.79 | 51.43 | 3,143,698 | +0.85(+1.67%) |
Mar 12, 2024 | 50.43 | 50.60 | 49.89 | 50.58 | 3,293,472 | +0.26(+0.51%) |
Mar 11, 2024 | 48.97 | 50.48 | 48.71 | 50.33 | 3,163,312 | +1.15(+2.35%) |
Mar 08, 2024 | 49.01 | 49.61 | 49.00 | 49.17 | 4,476,586 | +0.26(+0.53%) |
Mar 07, 2024 | 49.27 | 49.57 | 48.90 | 48.91 | 6,158,196 | -0.29(-0.59%) |
Mar 06, 2024 | 49.16 | 49.79 | 48.91 | 49.20 | 3,071,118 | +0.74(+1.52%) |
Mar 05, 2024 | 48.48 | 49.01 | 48.27 | 48.47 | 2,835,490 | -0.13(-0.27%) |
Mar 04, 2024 | 49.71 | 50.00 | 48.52 | 48.60 | 4,346,072 | -1.51(-3.02%) |
Mar 01, 2024 | 49.36 | 50.43 | 49.17 | 50.11 | 3,717,367 | +0.98(+2.00%) |
Feb 29, 2024 | 47.93 | 49.24 | 47.36 | 49.12 | 4,864,285 | +1.55(+3.26%) |
Feb 28, 2024 | 45.96 | 47.95 | 45.29 | 47.57 | 5,750,162 | +1.78(+3.89%) |
Feb 27, 2024 | 45.91 | 46.38 | 45.62 | 45.79 | 3,908,418 | +0.09(+0.20%) |
Feb 26, 2024 | 45.56 | 45.97 | 45.19 | 45.70 | 2,617,298 | +0.00(+0.00%) |
Feb 23, 2024 | 45.27 | 45.86 | 44.97 | 45.70 | 1,964,951 | -0.29(-0.63%) |
Feb 22, 2024 | 45.64 | 46.48 | 45.58 | 45.99 | 2,593,131 | -0.05(-0.11%) |
Feb 21, 2024 | 44.42 | 46.05 | 44.16 | 46.04 | 2,724,227 | +1.96(+4.44%) |
Feb 20, 2024 | 44.48 | 44.76 | 43.87 | 44.08 | 2,130,312 | -0.49(-1.09%) |
Feb 16, 2024 | 44.05 | 44.85 | 43.82 | 44.57 | 2,485,258 | +0.70(+1.59%) |
Feb 15, 2024 | 42.31 | 44.32 | 42.15 | 43.87 | 4,487,925 | +1.72(+4.08%) |
Feb 14, 2024 | 42.20 | 42.82 | 41.79 | 42.15 | 2,204,426 | +0.32(+0.76%) |
Feb 13, 2024 | 42.07 | 42.45 | 41.59 | 41.84 | 2,436,223 | -0.51(-1.20%) |
Feb 12, 2024 | 41.43 | 42.65 | 41.20 | 42.34 | 3,124,241 | +1.02(+2.48%) |
Feb 09, 2024 | 41.58 | 41.78 | 41.10 | 41.32 | 2,714,671 | -0.24(-0.57%) |
Feb 08, 2024 | 41.42 | 41.85 | 41.19 | 41.56 | 3,087,613 | +0.05(+0.12%) |
Feb 07, 2024 | 41.44 | 41.68 | 40.96 | 41.51 | 1,941,082 | +0.12(+0.29%) |
Feb 06, 2024 | 40.92 | 42.00 | 40.85 | 41.39 | 2,527,866 | +0.49(+1.19%) |
Feb 05, 2024 | 40.98 | 41.11 | 40.31 | 40.90 | 2,498,445 | -0.38(-0.92%) |
Feb 02, 2024 | 41.80 | 41.81 | 40.94 | 41.28 | 2,117,354 | -0.59(-1.40%) |