Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 45.47 | 45.71 | 45.22 | 45.39 | 4,359,552 | -0.72(-1.56%) |
Apr 17, 2024 | 46.33 | 46.42 | 45.88 | 46.11 | 3,744,611 | +0.31(+0.68%) |
Apr 16, 2024 | 46.03 | 46.27 | 45.80 | 45.80 | 1,690,535 | -0.44(-0.95%) |
Apr 15, 2024 | 46.76 | 46.90 | 46.01 | 46.24 | 1,997,215 | +0.31(+0.67%) |
Apr 12, 2024 | 45.98 | 46.16 | 45.83 | 45.93 | 1,693,869 | -0.67(-1.44%) |
Apr 11, 2024 | 47.40 | 47.45 | 46.29 | 46.60 | 1,217,944 | -0.53(-1.12%) |
Apr 10, 2024 | 47.38 | 47.45 | 46.96 | 47.13 | 2,947,032 | -0.40(-0.84%) |
Apr 09, 2024 | 47.14 | 47.59 | 47.07 | 47.53 | 3,324,857 | +0.38(+0.81%) |
Apr 08, 2024 | 47.33 | 47.39 | 47.10 | 47.15 | 1,510,783 | -0.10(-0.21%) |
Apr 05, 2024 | 46.94 | 47.38 | 46.89 | 47.25 | 1,289,898 | -0.55(-1.15%) |
Apr 04, 2024 | 48.67 | 48.67 | 47.80 | 47.80 | 1,757,527 | -0.16(-0.33%) |
Apr 03, 2024 | 48.00 | 48.25 | 47.78 | 47.96 | 1,362,581 | +0.26(+0.55%) |
Apr 02, 2024 | 48.21 | 48.22 | 47.68 | 47.70 | 1,305,779 | -0.59(-1.22%) |
Apr 01, 2024 | 49.07 | 49.07 | 48.01 | 48.29 | 1,297,717 | -0.31(-0.64%) |
Mar 28, 2024 | 49.25 | 49.45 | 48.30 | 48.60 | 2,465,333 | -0.94(-1.90%) |
Mar 27, 2024 | 49.67 | 49.85 | 49.53 | 49.54 | 2,664,821 | -0.21(-0.42%) |
Mar 26, 2024 | 49.19 | 49.83 | 49.16 | 49.75 | 3,615,192 | +0.31(+0.63%) |
Mar 25, 2024 | 48.23 | 50.50 | 48.20 | 49.44 | 3,649,427 | +1.37(+2.85%) |
Mar 22, 2024 | 48.16 | 48.27 | 47.84 | 48.07 | 2,333,136 | +0.34(+0.71%) |
Mar 21, 2024 | 47.40 | 47.82 | 47.38 | 47.73 | 1,581,040 | -0.50(-1.04%) |
Mar 20, 2024 | 47.33 | 48.30 | 47.24 | 48.23 | 990,485 | +0.75(+1.58%) |
Mar 19, 2024 | 47.32 | 47.54 | 47.23 | 47.48 | 633,700 | -0.35(-0.73%) |
Mar 18, 2024 | 48.04 | 48.12 | 47.74 | 47.83 | 961,216 | -0.46(-0.95%) |
Mar 15, 2024 | 48.35 | 48.51 | 48.05 | 48.29 | 1,267,096 | +0.20(+0.42%) |
Mar 14, 2024 | 48.47 | 48.47 | 47.83 | 48.09 | 1,050,394 | -0.15(-0.31%) |
Mar 13, 2024 | 48.30 | 48.52 | 48.17 | 48.24 | 804,264 | -0.22(-0.45%) |
Mar 12, 2024 | 48.40 | 48.46 | 48.20 | 48.46 | 741,655 | +0.11(+0.23%) |
Mar 11, 2024 | 48.40 | 48.50 | 48.11 | 48.35 | 794,583 | +0.10(+0.21%) |
Mar 08, 2024 | 47.99 | 48.25 | 47.98 | 48.25 | 828,247 | +0.19(+0.40%) |
Mar 07, 2024 | 48.05 | 48.26 | 47.87 | 48.06 | 670,507 | +0.38(+0.80%) |
Mar 06, 2024 | 47.33 | 47.76 | 47.30 | 47.68 | 2,682,660 | +0.18(+0.38%) |
Mar 05, 2024 | 47.56 | 47.73 | 47.35 | 47.50 | 1,976,725 | +0.35(+0.74%) |
Mar 04, 2024 | 46.97 | 47.38 | 46.84 | 47.15 | 1,977,440 | -0.14(-0.30%) |
Mar 01, 2024 | 47.44 | 47.50 | 47.08 | 47.29 | 2,931,320 | -0.56(-1.17%) |
Feb 29, 2024 | 48.04 | 48.09 | 47.27 | 47.85 | 1,645,970 | -0.15(-0.31%) |
Feb 28, 2024 | 48.07 | 48.94 | 47.86 | 48.00 | 1,347,299 | -0.21(-0.44%) |
Feb 27, 2024 | 48.25 | 48.35 | 48.09 | 48.21 | 948,606 | +0.01(+0.02%) |
Feb 26, 2024 | 48.86 | 48.89 | 48.18 | 48.20 | 1,207,070 | -0.57(-1.17%) |
Feb 23, 2024 | 48.35 | 48.82 | 48.22 | 48.77 | 1,144,503 | +0.97(+2.03%) |
Feb 22, 2024 | 47.89 | 48.23 | 47.72 | 47.80 | 2,068,392 | -0.12(-0.25%) |
Feb 21, 2024 | 47.03 | 48.43 | 47.00 | 47.92 | 2,003,495 | +1.07(+2.28%) |
Feb 20, 2024 | 47.40 | 47.68 | 46.84 | 46.85 | 2,320,656 | +0.67(+1.45%) |
Feb 16, 2024 | 46.23 | 46.70 | 46.08 | 46.18 | 2,337,554 | -0.21(-0.45%) |
Feb 15, 2024 | 46.27 | 46.64 | 46.25 | 46.39 | 1,931,417 | +0.59(+1.29%) |
Feb 14, 2024 | 45.66 | 46.01 | 45.56 | 45.80 | 2,606,537 | +0.05(+0.11%) |
Feb 13, 2024 | 46.22 | 46.34 | 45.55 | 45.75 | 2,405,217 | -0.59(-1.27%) |
Feb 12, 2024 | 46.27 | 46.54 | 46.18 | 46.34 | 1,872,265 | -0.16(-0.34%) |
Feb 09, 2024 | 46.56 | 46.81 | 46.39 | 46.50 | 2,839,744 | -0.06(-0.13%) |
Feb 08, 2024 | 46.11 | 46.59 | 46.00 | 46.56 | 3,315,015 | -0.36(-0.77%) |
Feb 07, 2024 | 47.20 | 47.23 | 46.87 | 46.92 | 1,523,820 | -0.14(-0.30%) |
Feb 06, 2024 | 46.55 | 47.14 | 46.46 | 47.06 | 3,757,033 | +0.11(+0.23%) |
Feb 05, 2024 | 47.12 | 47.20 | 46.65 | 46.95 | 2,201,515 | -0.28(-0.59%) |
Feb 02, 2024 | 48.00 | 48.04 | 47.20 | 47.23 | 2,296,736 | -1.18(-2.44%) |