Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 48.19 | 48.22 | 47.87 | 48.07 | 2,963,780 | +0.09(+0.19%) |
Apr 23, 2024 | 47.81 | 48.19 | 47.80 | 47.98 | 2,724,429 | -0.08(-0.17%) |
Apr 22, 2024 | 47.63 | 48.08 | 47.55 | 48.06 | 3,092,613 | +0.75(+1.59%) |
Apr 19, 2024 | 47.23 | 47.39 | 47.02 | 47.31 | 4,973,021 | +0.46(+0.98%) |
Apr 18, 2024 | 46.98 | 47.14 | 46.61 | 46.85 | 5,673,097 | +0.16(+0.34%) |
Apr 17, 2024 | 46.93 | 47.05 | 46.45 | 46.69 | 4,907,115 | +0.22(+0.47%) |
Apr 16, 2024 | 46.64 | 46.70 | 46.47 | 46.47 | 2,911,910 | -0.24(-0.51%) |
Apr 15, 2024 | 47.03 | 47.13 | 46.64 | 46.71 | 2,546,685 | -0.05(-0.11%) |
Apr 12, 2024 | 47.39 | 47.45 | 46.75 | 46.76 | 3,179,445 | -0.89(-1.87%) |
Apr 11, 2024 | 48.04 | 48.09 | 47.58 | 47.65 | 2,637,844 | -0.09(-0.19%) |
Apr 10, 2024 | 48.13 | 48.19 | 47.66 | 47.74 | 2,926,874 | -0.66(-1.36%) |
Apr 09, 2024 | 48.48 | 48.57 | 48.23 | 48.40 | 2,997,648 | +0.22(+0.46%) |
Apr 08, 2024 | 48.25 | 48.39 | 48.16 | 48.18 | 2,446,675 | -0.26(-0.54%) |
Apr 05, 2024 | 48.48 | 48.50 | 48.24 | 48.44 | 2,242,539 | -0.28(-0.57%) |
Apr 04, 2024 | 49.14 | 49.20 | 48.65 | 48.72 | 2,085,178 | -0.18(-0.37%) |
Apr 03, 2024 | 49.32 | 49.34 | 48.87 | 48.90 | 2,054,955 | -0.45(-0.91%) |
Apr 02, 2024 | 49.47 | 49.54 | 49.30 | 49.35 | 2,660,507 | -0.50(-1.00%) |
Apr 01, 2024 | 49.98 | 50.12 | 49.59 | 49.85 | 1,200,970 | -0.34(-0.68%) |
Mar 28, 2024 | 49.99 | 50.24 | 50.21 | 50.19 | 1,290,277 | +0.05(+0.10%) |
Mar 27, 2024 | 49.55 | 50.14 | 49.53 | 50.14 | 2,290,083 | +0.51(+1.03%) |
Mar 26, 2024 | 50.11 | 50.20 | 49.63 | 49.63 | 3,464,211 | -0.01(-0.02%) |
Mar 25, 2024 | 50.10 | 50.21 | 49.59 | 49.64 | 3,977,570 | -0.35(-0.70%) |
Mar 22, 2024 | 49.96 | 50.27 | 49.92 | 49.99 | 2,356,868 | +0.53(+1.07%) |
Mar 21, 2024 | 49.44 | 49.59 | 49.35 | 49.46 | 2,515,403 | +0.02(+0.04%) |
Mar 20, 2024 | 49.45 | 49.49 | 49.10 | 49.44 | 2,074,748 | -0.42(-0.84%) |
Mar 19, 2024 | 49.92 | 50.04 | 49.72 | 49.86 | 4,792,042 | +1.34(+2.76%) |
Mar 18, 2024 | 48.63 | 48.74 | 48.42 | 48.52 | 1,933,713 | -0.42(-0.86%) |
Mar 15, 2024 | 49.17 | 49.25 | 48.88 | 48.94 | 2,246,154 | -0.34(-0.69%) |
Mar 14, 2024 | 49.79 | 49.82 | 49.18 | 49.28 | 2,770,009 | -0.48(-0.96%) |
Mar 13, 2024 | 49.78 | 49.95 | 49.69 | 49.76 | 2,218,166 | +0.11(+0.22%) |
Mar 12, 2024 | 49.49 | 49.74 | 49.41 | 49.65 | 3,501,797 | +0.29(+0.59%) |
Mar 11, 2024 | 49.30 | 49.43 | 49.12 | 49.36 | 2,488,112 | +0.18(+0.37%) |
Mar 08, 2024 | 49.17 | 49.32 | 49.06 | 49.18 | 3,754,295 | +0.20(+0.41%) |
Mar 07, 2024 | 48.97 | 49.06 | 48.87 | 48.98 | 2,672,395 | -0.04(-0.08%) |
Mar 06, 2024 | 49.13 | 49.25 | 48.99 | 49.02 | 2,378,891 | -0.02(-0.04%) |
Mar 05, 2024 | 49.15 | 49.30 | 49.00 | 49.04 | 1,429,119 | -0.10(-0.20%) |
Mar 04, 2024 | 49.00 | 49.17 | 48.99 | 49.14 | 1,470,878 | -0.01(-0.02%) |
Mar 01, 2024 | 48.93 | 49.18 | 48.66 | 49.15 | 2,345,788 | +0.18(+0.37%) |
Feb 29, 2024 | 49.14 | 49.16 | 48.85 | 48.97 | 1,891,624 | -0.10(-0.20%) |
Feb 28, 2024 | 48.97 | 49.24 | 48.93 | 49.07 | 1,697,292 | -0.54(-1.09%) |
Feb 27, 2024 | 49.56 | 49.76 | 49.34 | 49.61 | 2,328,362 | -0.86(-1.70%) |
Feb 26, 2024 | 50.74 | 50.75 | 50.43 | 50.47 | 1,692,200 | -0.19(-0.38%) |
Feb 23, 2024 | 50.72 | 50.83 | 50.59 | 50.66 | 1,945,344 | -0.06(-0.12%) |
Feb 22, 2024 | 50.41 | 50.76 | 50.21 | 50.72 | 2,450,138 | -0.50(-0.98%) |
Feb 21, 2024 | 51.08 | 51.24 | 51.03 | 51.22 | 2,322,131 | +0.18(+0.35%) |
Feb 20, 2024 | 51.06 | 51.42 | 50.99 | 51.04 | 2,280,467 | +0.34(+0.67%) |
Feb 16, 2024 | 50.55 | 50.85 | 50.38 | 50.70 | 3,484,238 | +0.61(+1.22%) |
Feb 15, 2024 | 50.08 | 50.32 | 49.99 | 50.09 | 2,180,499 | +0.05(+0.10%) |
Feb 14, 2024 | 50.29 | 50.29 | 49.79 | 50.04 | 2,177,111 | -0.06(-0.12%) |
Feb 13, 2024 | 50.51 | 50.56 | 49.98 | 50.10 | 3,113,184 | -0.49(-0.97%) |
Feb 12, 2024 | 50.30 | 50.61 | 50.20 | 50.59 | 2,076,566 | -0.02(-0.04%) |
Feb 09, 2024 | 50.57 | 50.70 | 50.33 | 50.61 | 2,783,050 | -0.07(-0.14%) |
Feb 08, 2024 | 51.00 | 51.24 | 50.47 | 50.68 | 4,881,955 | +1.78(+3.64%) |
Feb 07, 2024 | 49.40 | 49.49 | 48.85 | 48.90 | 4,365,278 | -0.97(-1.95%) |
Feb 06, 2024 | 49.53 | 49.92 | 49.48 | 49.87 | 3,399,181 | +0.62(+1.26%) |
Feb 05, 2024 | 49.10 | 49.31 | 48.90 | 49.25 | 2,672,494 | +0.16(+0.33%) |
Feb 02, 2024 | 49.12 | 49.26 | 48.78 | 49.09 | 2,672,248 | -0.42(-0.85%) |