Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 48.45 | 48.45 | 47.62 | 48.00 | 2,236,868 | -0.72(-1.48%) |
Apr 18, 2024 | 49.45 | 49.45 | 48.59 | 48.72 | 1,987,625 | +0.46(+0.95%) |
Apr 17, 2024 | 48.67 | 48.79 | 47.91 | 48.26 | 3,114,232 | -0.41(-0.84%) |
Apr 16, 2024 | 49.55 | 49.70 | 48.67 | 48.67 | 4,058,496 | -0.53(-1.08%) |
Apr 15, 2024 | 50.14 | 50.63 | 48.86 | 49.20 | 3,016,762 | +0.35(+0.72%) |
Apr 12, 2024 | 49.48 | 49.77 | 48.52 | 48.85 | 3,949,970 | -1.25(-2.50%) |
Apr 11, 2024 | 48.92 | 50.40 | 48.90 | 50.10 | 5,528,992 | +1.35(+2.77%) |
Apr 10, 2024 | 49.23 | 49.92 | 48.42 | 48.75 | 2,536,358 | -0.25(-0.51%) |
Apr 09, 2024 | 48.73 | 49.01 | 48.36 | 49.00 | 3,319,682 | +0.18(+0.37%) |
Apr 08, 2024 | 48.43 | 49.37 | 48.12 | 48.82 | 4,058,522 | +0.68(+1.41%) |
Apr 05, 2024 | 48.47 | 48.47 | 47.65 | 48.14 | 2,136,548 | +0.15(+0.31%) |
Apr 04, 2024 | 49.48 | 49.72 | 47.84 | 47.99 | 3,160,297 | -1.39(-2.81%) |
Apr 03, 2024 | 48.52 | 49.62 | 48.27 | 49.38 | 4,338,977 | +0.47(+0.96%) |
Apr 02, 2024 | 47.66 | 49.22 | 47.66 | 48.91 | 6,996,452 | +1.95(+4.15%) |
Apr 01, 2024 | 44.73 | 47.64 | 44.71 | 46.96 | 5,129,997 | +3.07(+6.99%) |
Mar 28, 2024 | 43.75 | 44.55 | 43.75 | 43.89 | 3,851,035 | +0.25(+0.57%) |
Mar 27, 2024 | 44.21 | 44.22 | 43.14 | 43.64 | 4,462,191 | -1.01(-2.26%) |
Mar 26, 2024 | 45.00 | 45.05 | 44.64 | 44.65 | 2,625,705 | -0.03(-0.07%) |
Mar 25, 2024 | 44.84 | 45.09 | 44.44 | 44.68 | 3,212,997 | -0.34(-0.76%) |
Mar 22, 2024 | 44.93 | 45.44 | 44.83 | 45.02 | 3,993,004 | +0.34(+0.76%) |
Mar 21, 2024 | 44.99 | 45.40 | 44.46 | 44.68 | 3,168,847 | +0.18(+0.40%) |
Mar 20, 2024 | 44.16 | 44.85 | 44.01 | 44.50 | 3,294,891 | +0.11(+0.25%) |
Mar 19, 2024 | 44.20 | 44.41 | 43.88 | 44.39 | 2,693,026 | +0.14(+0.32%) |
Mar 18, 2024 | 43.50 | 44.26 | 43.43 | 44.25 | 3,313,996 | +0.83(+1.91%) |
Mar 15, 2024 | 43.21 | 43.84 | 42.97 | 43.42 | 2,621,080 | -0.45(-1.03%) |
Mar 14, 2024 | 43.87 | 43.99 | 43.44 | 43.87 | 2,218,601 | -0.80(-1.79%) |
Mar 13, 2024 | 44.40 | 45.49 | 44.37 | 44.67 | 4,333,280 | +0.39(+0.88%) |
Mar 12, 2024 | 44.00 | 44.44 | 43.99 | 44.28 | 2,989,304 | +0.99(+2.29%) |
Mar 11, 2024 | 43.99 | 44.08 | 43.07 | 43.29 | 3,115,978 | -0.12(-0.28%) |
Mar 08, 2024 | 43.50 | 44.15 | 43.23 | 43.41 | 4,524,472 | +0.15(+0.35%) |
Mar 07, 2024 | 43.20 | 43.48 | 42.89 | 43.26 | 3,248,735 | +0.14(+0.32%) |
Mar 06, 2024 | 43.12 | 43.63 | 42.68 | 43.12 | 4,247,474 | +0.84(+1.99%) |
Mar 05, 2024 | 42.15 | 42.77 | 42.05 | 42.28 | 4,211,803 | -0.30(-0.70%) |
Mar 04, 2024 | 44.20 | 44.28 | 42.53 | 42.58 | 5,288,040 | -2.33(-5.19%) |
Mar 01, 2024 | 45.03 | 45.74 | 44.83 | 44.91 | 3,114,916 | +0.44(+0.99%) |
Feb 29, 2024 | 45.35 | 45.64 | 44.39 | 44.47 | 5,307,892 | +0.01(+0.02%) |
Feb 28, 2024 | 43.71 | 44.63 | 43.68 | 44.46 | 4,370,057 | +0.14(+0.32%) |
Feb 27, 2024 | 45.26 | 45.26 | 43.62 | 44.32 | 6,244,991 | -1.58(-3.44%) |
Feb 26, 2024 | 46.41 | 46.90 | 44.99 | 45.90 | 7,779,476 | -1.44(-3.04%) |
Feb 23, 2024 | 46.42 | 47.45 | 45.85 | 47.34 | 9,508,167 | +2.67(+5.98%) |
Feb 22, 2024 | 44.90 | 45.30 | 43.38 | 44.67 | 6,849,638 | +2.76(+6.59%) |
Feb 21, 2024 | 42.00 | 42.27 | 41.50 | 41.91 | 6,918,890 | +0.47(+1.13%) |
Feb 20, 2024 | 41.40 | 41.69 | 41.21 | 41.44 | 5,043,459 | +0.19(+0.46%) |
Feb 16, 2024 | 41.67 | 42.05 | 41.16 | 41.25 | 2,957,347 | +0.31(+0.76%) |
Feb 15, 2024 | 40.58 | 41.09 | 40.51 | 40.94 | 4,009,177 | +0.33(+0.81%) |
Feb 14, 2024 | 40.50 | 40.67 | 40.27 | 40.61 | 2,739,732 | +0.96(+2.42%) |
Feb 13, 2024 | 39.53 | 40.05 | 39.34 | 39.65 | 2,227,750 | -0.35(-0.88%) |
Feb 12, 2024 | 39.74 | 40.61 | 39.61 | 40.00 | 3,143,265 | +0.41(+1.04%) |
Feb 09, 2024 | 38.97 | 39.61 | 38.80 | 39.59 | 2,002,839 | +0.60(+1.54%) |
Feb 08, 2024 | 38.95 | 39.10 | 38.74 | 38.99 | 3,088,495 | -0.46(-1.17%) |
Feb 07, 2024 | 38.35 | 39.46 | 38.27 | 39.45 | 4,550,562 | -0.03(-0.08%) |
Feb 06, 2024 | 38.85 | 39.80 | 38.44 | 39.48 | 6,147,476 | +2.07(+5.53%) |
Feb 05, 2024 | 37.20 | 37.51 | 36.88 | 37.41 | 2,192,598 | +0.41(+1.11%) |
Feb 02, 2024 | 36.58 | 37.03 | 36.58 | 37.00 | 4,517,490 | -0.40(-1.07%) |