Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 52.23 | 52.78 | 51.20 | 51.82 | 2,106,663 | -0.50(-0.96%) |
Apr 17, 2024 | 53.39 | 54.07 | 52.29 | 52.32 | 2,989,647 | -0.99(-1.86%) |
Apr 16, 2024 | 51.91 | 53.36 | 51.59 | 53.31 | 3,654,098 | +1.01(+1.93%) |
Apr 15, 2024 | 53.93 | 54.29 | 52.26 | 52.30 | 3,090,345 | -1.13(-2.11%) |
Apr 12, 2024 | 53.97 | 54.75 | 53.16 | 53.43 | 2,714,808 | -1.56(-2.84%) |
Apr 11, 2024 | 53.75 | 55.09 | 53.40 | 54.99 | 3,914,508 | +1.85(+3.48%) |
Apr 10, 2024 | 51.49 | 53.50 | 51.35 | 53.14 | 2,782,312 | +0.41(+0.78%) |
Apr 09, 2024 | 53.42 | 53.74 | 51.77 | 52.73 | 2,438,154 | -1.02(-1.90%) |
Apr 08, 2024 | 54.06 | 54.46 | 53.31 | 53.75 | 2,064,388 | -0.04(-0.07%) |
Apr 05, 2024 | 52.81 | 53.87 | 52.19 | 53.79 | 2,847,130 | +1.18(+2.24%) |
Apr 04, 2024 | 54.13 | 54.97 | 52.46 | 52.61 | 3,503,241 | -0.92(-1.72%) |
Apr 03, 2024 | 51.05 | 53.89 | 51.05 | 53.53 | 3,638,098 | +1.87(+3.62%) |
Apr 02, 2024 | 51.07 | 51.89 | 50.30 | 51.66 | 2,686,996 | -0.40(-0.77%) |
Apr 01, 2024 | 52.00 | 52.84 | 51.40 | 52.06 | 2,555,350 | +0.07(+0.13%) |
Mar 28, 2024 | 52.56 | 52.05 | 51.88 | 51.99 | 2,572,241 | -0.56(-1.07%) |
Mar 27, 2024 | 52.61 | 53.00 | 51.85 | 52.55 | 2,204,608 | +0.38(+0.73%) |
Mar 26, 2024 | 52.89 | 53.82 | 52.12 | 52.17 | 2,220,978 | -0.51(-0.97%) |
Mar 25, 2024 | 51.55 | 53.40 | 51.55 | 52.68 | 2,711,538 | +0.45(+0.86%) |
Mar 22, 2024 | 52.45 | 52.59 | 50.96 | 52.23 | 4,279,507 | -0.61(-1.15%) |
Mar 21, 2024 | 52.75 | 53.26 | 52.33 | 52.84 | 3,292,717 | +1.05(+2.03%) |
Mar 20, 2024 | 50.14 | 51.94 | 49.88 | 51.79 | 3,481,202 | +2.01(+4.04%) |
Mar 19, 2024 | 50.31 | 50.31 | 48.89 | 49.78 | 3,096,664 | -0.82(-1.62%) |
Mar 18, 2024 | 51.00 | 51.15 | 50.11 | 50.60 | 2,342,550 | +0.64(+1.28%) |
Mar 15, 2024 | 50.65 | 51.10 | 49.79 | 49.96 | 5,890,883 | -0.81(-1.60%) |
Mar 14, 2024 | 50.96 | 51.54 | 49.98 | 50.77 | 2,595,228 | +0.19(+0.38%) |
Mar 13, 2024 | 52.35 | 52.35 | 50.25 | 50.58 | 4,172,118 | -1.78(-3.40%) |
Mar 12, 2024 | 54.94 | 55.38 | 49.74 | 52.36 | 10,817,554 | -1.70(-3.14%) |
Mar 11, 2024 | 55.00 | 55.00 | 52.95 | 54.06 | 3,849,648 | -1.29(-2.33%) |
Mar 08, 2024 | 57.53 | 58.46 | 55.18 | 55.35 | 3,438,281 | -1.81(-3.17%) |
Mar 07, 2024 | 57.49 | 57.63 | 55.68 | 57.16 | 3,549,557 | +0.23(+0.40%) |
Mar 06, 2024 | 56.47 | 57.91 | 56.05 | 56.93 | 4,735,336 | +2.01(+3.66%) |
Mar 05, 2024 | 55.24 | 55.67 | 53.97 | 54.92 | 4,138,573 | -0.80(-1.44%) |
Mar 04, 2024 | 55.72 | 56.42 | 54.69 | 55.72 | 5,791,565 | +0.39(+0.70%) |
Mar 01, 2024 | 52.22 | 55.99 | 52.14 | 55.33 | 10,770,214 | +2.68(+5.09%) |
Feb 29, 2024 | 47.58 | 52.76 | 47.58 | 52.65 | 13,443,946 | +10.53(+25.00%) |
Feb 28, 2024 | 41.00 | 42.52 | 40.95 | 42.12 | 7,019,349 | +0.64(+1.54%) |
Feb 27, 2024 | 41.75 | 42.13 | 41.29 | 41.48 | 2,839,651 | -0.02(-0.05%) |
Feb 26, 2024 | 40.82 | 41.77 | 40.79 | 41.50 | 2,881,686 | +0.93(+2.29%) |
Feb 23, 2024 | 41.25 | 41.47 | 40.52 | 40.57 | 3,849,247 | -0.62(-1.51%) |
Feb 22, 2024 | 40.67 | 41.37 | 40.32 | 41.19 | 3,722,311 | +1.96(+5.00%) |
Feb 21, 2024 | 39.99 | 39.99 | 38.78 | 39.23 | 5,298,772 | -1.57(-3.85%) |
Feb 20, 2024 | 41.43 | 41.61 | 40.59 | 40.80 | 5,322,313 | -2.15(-5.01%) |
Feb 16, 2024 | 43.46 | 43.61 | 42.78 | 42.95 | 1,838,193 | -0.46(-1.06%) |
Feb 15, 2024 | 42.65 | 43.54 | 42.20 | 43.41 | 2,618,228 | +0.98(+2.31%) |
Feb 14, 2024 | 42.00 | 42.74 | 41.35 | 42.43 | 3,132,048 | -0.28(-0.66%) |
Feb 13, 2024 | 42.80 | 43.64 | 42.26 | 42.71 | 3,581,240 | -1.80(-4.04%) |
Feb 12, 2024 | 44.75 | 45.34 | 44.45 | 44.51 | 2,826,125 | -0.24(-0.54%) |
Feb 09, 2024 | 44.48 | 45.22 | 44.35 | 44.75 | 2,740,676 | +0.61(+1.38%) |
Feb 08, 2024 | 42.55 | 44.34 | 42.55 | 44.14 | 4,106,878 | +1.60(+3.76%) |
Feb 07, 2024 | 41.94 | 42.73 | 41.65 | 42.54 | 2,432,616 | +0.86(+2.06%) |
Feb 06, 2024 | 42.09 | 42.24 | 40.91 | 41.68 | 4,042,649 | -0.21(-0.50%) |
Feb 05, 2024 | 42.29 | 42.80 | 41.59 | 41.89 | 2,276,021 | -0.36(-0.85%) |
Feb 02, 2024 | 41.21 | 42.67 | 40.81 | 42.25 | 3,833,901 | +1.60(+3.94%) |