Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 47.96 | 48.87 | 47.04 | 47.20 | 5,068,220 | +0.07(+0.15%) |
Apr 16, 2024 | 46.50 | 47.58 | 45.99 | 47.13 | 4,202,783 | -0.63(-1.32%) |
Apr 15, 2024 | 48.75 | 49.05 | 47.41 | 47.76 | 4,178,801 | -0.14(-0.29%) |
Apr 12, 2024 | 49.46 | 50.46 | 47.55 | 47.90 | 4,980,588 | -0.67(-1.38%) |
Apr 11, 2024 | 49.29 | 49.55 | 47.98 | 48.57 | 4,055,469 | -0.81(-1.64%) |
Apr 10, 2024 | 48.12 | 50.30 | 47.77 | 49.38 | 6,453,260 | +0.24(+0.49%) |
Apr 09, 2024 | 47.81 | 49.34 | 47.67 | 49.14 | 5,704,581 | +2.18(+4.64%) |
Apr 08, 2024 | 47.62 | 47.90 | 46.73 | 46.96 | 3,213,826 | +0.23(+0.49%) |
Apr 05, 2024 | 46.80 | 46.93 | 46.31 | 46.73 | 4,025,678 | -0.19(-0.40%) |
Apr 04, 2024 | 48.25 | 48.51 | 46.75 | 46.92 | 4,893,021 | -0.94(-1.96%) |
Apr 03, 2024 | 46.44 | 47.91 | 46.35 | 47.86 | 6,367,546 | +1.53(+3.30%) |
Apr 02, 2024 | 46.50 | 46.81 | 45.77 | 46.33 | 4,550,024 | +0.07(+0.15%) |
Apr 01, 2024 | 46.39 | 47.12 | 45.69 | 46.26 | 5,495,580 | +0.48(+1.05%) |
Mar 28, 2024 | 44.32 | 46.23 | 45.99 | 45.78 | 6,221,388 | +1.86(+4.23%) |
Mar 27, 2024 | 43.07 | 43.95 | 43.02 | 43.92 | 3,176,741 | +0.84(+1.95%) |
Mar 26, 2024 | 43.48 | 43.57 | 43.03 | 43.08 | 1,969,224 | -0.08(-0.19%) |
Mar 25, 2024 | 43.55 | 44.29 | 43.09 | 43.16 | 2,538,019 | -0.44(-1.01%) |
Mar 22, 2024 | 44.09 | 44.56 | 43.55 | 43.60 | 2,920,127 | -1.16(-2.59%) |
Mar 21, 2024 | 45.36 | 45.50 | 44.41 | 44.76 | 4,067,951 | -0.23(-0.51%) |
Mar 20, 2024 | 43.37 | 45.13 | 43.20 | 44.99 | 5,459,128 | +1.40(+3.21%) |
Mar 19, 2024 | 43.35 | 44.03 | 43.21 | 43.59 | 3,280,105 | -0.81(-1.82%) |
Mar 18, 2024 | 45.18 | 45.37 | 44.26 | 44.40 | 4,174,285 | -0.47(-1.05%) |
Mar 15, 2024 | 45.00 | 45.31 | 44.36 | 44.87 | 4,907,872 | +0.09(+0.20%) |
Mar 14, 2024 | 45.35 | 45.62 | 44.38 | 44.78 | 3,979,481 | -0.77(-1.70%) |
Mar 13, 2024 | 42.84 | 46.01 | 42.83 | 45.55 | 9,488,140 | +3.44(+8.17%) |
Mar 12, 2024 | 41.58 | 42.14 | 41.05 | 42.11 | 2,866,449 | +0.72(+1.73%) |
Mar 11, 2024 | 41.11 | 41.73 | 40.84 | 41.40 | 2,419,812 | +0.17(+0.41%) |
Mar 08, 2024 | 41.15 | 41.55 | 40.71 | 41.23 | 2,671,639 | +0.20(+0.49%) |
Mar 07, 2024 | 40.14 | 41.19 | 40.07 | 41.03 | 3,386,708 | +1.60(+4.05%) |
Mar 06, 2024 | 39.33 | 39.83 | 39.16 | 39.43 | 2,515,284 | +0.84(+2.17%) |
Mar 05, 2024 | 39.11 | 39.46 | 38.58 | 38.59 | 1,767,833 | -0.69(-1.75%) |
Mar 04, 2024 | 39.14 | 39.70 | 39.05 | 39.28 | 3,068,195 | +0.19(+0.48%) |
Mar 01, 2024 | 38.53 | 39.26 | 38.53 | 39.09 | 11,965,099 | +0.78(+2.03%) |
Feb 29, 2024 | 37.76 | 38.57 | 37.70 | 38.31 | 2,445,548 | +0.95(+2.54%) |
Feb 28, 2024 | 37.75 | 37.98 | 37.20 | 37.37 | 3,603,285 | -0.85(-2.22%) |
Feb 27, 2024 | 38.93 | 38.93 | 38.18 | 38.22 | 3,056,136 | -0.48(-1.24%) |
Feb 26, 2024 | 38.93 | 39.41 | 38.15 | 38.69 | 4,218,015 | -0.80(-2.02%) |
Feb 23, 2024 | 38.21 | 39.56 | 38.10 | 39.49 | 4,883,291 | +0.97(+2.51%) |
Feb 22, 2024 | 38.89 | 39.87 | 38.46 | 38.52 | 6,587,841 | +0.52(+1.36%) |
Feb 21, 2024 | 37.91 | 38.27 | 37.60 | 38.01 | 3,355,395 | +0.21(+0.55%) |
Feb 20, 2024 | 38.28 | 38.58 | 37.27 | 37.80 | 4,036,531 | -0.80(-2.07%) |
Feb 16, 2024 | 38.80 | 39.23 | 38.50 | 38.59 | 7,898,459 | +0.45(+1.18%) |
Feb 15, 2024 | 37.94 | 38.41 | 37.75 | 38.15 | 3,016,132 | +0.56(+1.49%) |
Feb 14, 2024 | 37.06 | 37.61 | 36.83 | 37.59 | 2,649,135 | +0.69(+1.86%) |
Feb 13, 2024 | 37.07 | 37.30 | 36.40 | 36.90 | 2,885,318 | -0.66(-1.75%) |
Feb 12, 2024 | 37.12 | 37.70 | 37.06 | 37.56 | 2,895,587 | +0.66(+1.78%) |
Feb 09, 2024 | 37.57 | 37.79 | 36.64 | 36.90 | 5,096,408 | -0.94(-2.48%) |
Feb 08, 2024 | 38.22 | 38.28 | 37.51 | 37.84 | 3,222,667 | -0.49(-1.27%) |
Feb 07, 2024 | 38.67 | 38.76 | 38.10 | 38.32 | 2,740,073 | -0.27(-0.70%) |
Feb 06, 2024 | 38.62 | 39.04 | 38.49 | 38.59 | 4,257,000 | +0.21(+0.55%) |
Feb 05, 2024 | 38.91 | 38.97 | 37.79 | 38.38 | 2,568,756 | -1.22(-3.07%) |
Feb 02, 2024 | 39.90 | 40.03 | 39.23 | 39.60 | 3,096,945 | -0.66(-1.63%) |