Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 44.03 | 45.02 | 43.86 | 44.84 | 592,613 | -0.03(-0.07%) |
Apr 24, 2024 | 45.17 | 45.62 | 44.58 | 44.87 | 649,976 | +0.08(+0.18%) |
Apr 23, 2024 | 44.15 | 45.20 | 44.15 | 44.79 | 633,598 | +0.76(+1.73%) |
Apr 22, 2024 | 43.79 | 44.38 | 43.21 | 44.03 | 742,673 | +0.69(+1.59%) |
Apr 19, 2024 | 43.04 | 43.41 | 42.69 | 43.34 | 778,845 | +0.16(+0.37%) |
Apr 18, 2024 | 43.74 | 43.85 | 43.00 | 43.18 | 755,752 | -0.33(-0.76%) |
Apr 17, 2024 | 44.16 | 44.33 | 43.23 | 43.51 | 703,860 | -0.45(-1.02%) |
Apr 16, 2024 | 42.77 | 45.27 | 42.57 | 43.96 | 1,729,714 | +1.03(+2.40%) |
Apr 15, 2024 | 44.72 | 44.87 | 42.79 | 42.93 | 1,156,107 | -1.59(-3.57%) |
Apr 12, 2024 | 45.19 | 45.38 | 44.14 | 44.52 | 617,405 | -1.19(-2.60%) |
Apr 11, 2024 | 45.98 | 46.09 | 45.22 | 45.71 | 930,363 | +0.14(+0.31%) |
Apr 10, 2024 | 45.65 | 46.36 | 45.45 | 45.57 | 871,716 | -1.06(-2.27%) |
Apr 09, 2024 | 47.69 | 47.70 | 46.44 | 46.63 | 919,196 | -0.87(-1.83%) |
Apr 08, 2024 | 48.12 | 48.13 | 47.31 | 47.50 | 831,097 | -0.31(-0.65%) |
Apr 05, 2024 | 46.36 | 48.24 | 46.36 | 47.81 | 1,048,691 | +1.08(+2.31%) |
Apr 04, 2024 | 47.00 | 47.92 | 46.61 | 46.73 | 1,188,669 | +0.26(+0.56%) |
Apr 03, 2024 | 45.06 | 46.56 | 44.72 | 46.47 | 1,090,435 | +0.92(+2.02%) |
Apr 02, 2024 | 45.99 | 46.34 | 45.28 | 45.55 | 1,030,568 | -1.26(-2.69%) |
Apr 01, 2024 | 47.12 | 47.33 | 46.19 | 46.81 | 933,922 | -0.36(-0.76%) |
Mar 28, 2024 | 47.20 | 47.63 | 47.62 | 47.17 | 1,285,899 | -0.14(-0.30%) |
Mar 27, 2024 | 47.28 | 47.31 | 46.41 | 47.31 | 699,646 | +0.61(+1.31%) |
Mar 26, 2024 | 47.90 | 47.90 | 46.66 | 46.70 | 1,019,892 | -0.90(-1.89%) |
Mar 25, 2024 | 48.00 | 48.05 | 47.57 | 47.60 | 502,631 | -0.37(-0.77%) |
Mar 22, 2024 | 49.21 | 49.21 | 47.90 | 47.97 | 740,143 | -1.09(-2.22%) |
Mar 21, 2024 | 49.65 | 49.92 | 49.00 | 49.06 | 946,787 | -0.13(-0.26%) |
Mar 20, 2024 | 49.02 | 49.79 | 48.56 | 49.19 | 780,572 | +0.34(+0.70%) |
Mar 19, 2024 | 48.72 | 48.90 | 47.27 | 48.85 | 1,744,044 | -0.30(-0.61%) |
Mar 18, 2024 | 49.10 | 49.63 | 48.75 | 49.15 | 898,488 | +0.24(+0.49%) |
Mar 15, 2024 | 48.57 | 49.15 | 48.39 | 48.91 | 1,803,130 | -0.16(-0.33%) |
Mar 14, 2024 | 49.92 | 49.99 | 48.38 | 49.07 | 1,128,866 | -0.94(-1.88%) |
Mar 13, 2024 | 49.65 | 50.78 | 48.78 | 50.01 | 955,265 | +0.46(+0.93%) |
Mar 12, 2024 | 49.53 | 49.95 | 49.22 | 49.55 | 811,442 | -0.09(-0.18%) |
Mar 11, 2024 | 49.41 | 49.93 | 48.58 | 49.64 | 682,160 | -0.17(-0.34%) |
Mar 08, 2024 | 50.50 | 51.07 | 49.41 | 49.81 | 733,654 | -0.43(-0.86%) |
Mar 07, 2024 | 50.01 | 50.59 | 49.48 | 50.24 | 693,764 | +0.47(+0.94%) |
Mar 06, 2024 | 49.90 | 50.58 | 48.62 | 49.77 | 1,083,409 | +1.03(+2.11%) |
Mar 05, 2024 | 49.72 | 49.72 | 48.10 | 48.74 | 1,099,917 | -1.75(-3.47%) |
Mar 04, 2024 | 51.31 | 52.88 | 50.35 | 50.49 | 1,343,807 | -0.62(-1.21%) |
Mar 01, 2024 | 50.80 | 51.24 | 50.00 | 51.11 | 777,853 | +0.31(+0.61%) |
Feb 29, 2024 | 50.74 | 51.24 | 49.99 | 50.80 | 1,051,316 | +0.45(+0.89%) |
Feb 28, 2024 | 50.43 | 50.66 | 49.92 | 50.35 | 678,627 | -0.57(-1.12%) |
Feb 27, 2024 | 50.85 | 51.27 | 49.77 | 50.92 | 1,663,853 | +0.47(+0.93%) |
Feb 26, 2024 | 48.95 | 51.49 | 48.78 | 50.45 | 1,329,416 | +1.44(+2.94%) |
Feb 23, 2024 | 49.21 | 49.57 | 48.66 | 49.01 | 1,090,714 | -0.01(-0.02%) |
Feb 22, 2024 | 47.82 | 49.26 | 47.82 | 49.02 | 1,707,145 | +1.93(+4.10%) |
Feb 21, 2024 | 46.28 | 47.35 | 45.45 | 47.09 | 1,559,910 | -1.16(-2.40%) |
Feb 20, 2024 | 49.00 | 49.09 | 47.90 | 48.25 | 928,617 | -1.24(-2.51%) |
Feb 16, 2024 | 49.75 | 49.75 | 48.66 | 49.49 | 888,577 | -0.45(-0.90%) |
Feb 15, 2024 | 50.36 | 50.36 | 49.58 | 49.94 | 822,843 | +0.02(+0.04%) |
Feb 14, 2024 | 49.14 | 50.42 | 48.76 | 49.92 | 1,258,810 | +1.53(+3.16%) |
Feb 13, 2024 | 48.47 | 49.53 | 47.74 | 48.39 | 1,962,526 | -1.57(-3.14%) |
Feb 12, 2024 | 51.69 | 51.83 | 49.70 | 49.96 | 1,448,314 | -2.02(-3.89%) |
Feb 09, 2024 | 51.05 | 52.30 | 50.84 | 51.98 | 1,454,678 | +1.29(+2.54%) |
Feb 08, 2024 | 48.27 | 51.24 | 47.63 | 50.69 | 2,539,534 | +2.24(+4.62%) |
Feb 07, 2024 | 49.13 | 49.70 | 48.13 | 48.45 | 1,569,611 | -0.15(-0.31%) |
Feb 06, 2024 | 50.14 | 50.60 | 47.41 | 48.60 | 5,146,537 | +3.06(+6.72%) |
Feb 05, 2024 | 45.25 | 45.86 | 44.76 | 45.54 | 2,575,692 | +0.13(+0.29%) |
Feb 02, 2024 | 45.46 | 45.90 | 45.15 | 45.41 | 1,021,815 | -0.41(-0.89%) |