Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.70 | 48.71 | 48.29 | 48.29 | 8,754 | -0.64(-1.30%) |
Apr 29, 2024 | 48.88 | 48.96 | 48.81 | 48.93 | 6,630 | +0.26(+0.54%) |
Apr 26, 2024 | 48.47 | 48.70 | 48.47 | 48.66 | 7,613 | +0.35(+0.73%) |
Apr 25, 2024 | 47.95 | 48.31 | 47.95 | 48.31 | 4,115 | -0.28(-0.58%) |
Apr 24, 2024 | 48.66 | 48.66 | 48.42 | 48.60 | 9,248 | -0.09(-0.19%) |
Apr 23, 2024 | 48.39 | 48.72 | 48.39 | 48.69 | 7,670 | +0.55(+1.15%) |
Apr 22, 2024 | 47.88 | 48.30 | 47.85 | 48.13 | 6,493 | +0.51(+1.08%) |
Apr 19, 2024 | 47.71 | 47.77 | 47.49 | 47.62 | 3,834 | +0.03(+0.06%) |
Apr 18, 2024 | 47.71 | 47.83 | 47.59 | 47.59 | 2,843 | -0.08(-0.16%) |
Apr 17, 2024 | 47.85 | 47.88 | 47.56 | 47.66 | 44,727 | +0.08(+0.17%) |
Apr 16, 2024 | 47.60 | 47.73 | 47.55 | 47.58 | 34,931 | -0.45(-0.94%) |
Apr 15, 2024 | 48.61 | 48.61 | 48.00 | 48.03 | 2,915 | -0.15(-0.31%) |
Apr 12, 2024 | 48.63 | 48.63 | 48.16 | 48.18 | 18,260 | -0.87(-1.78%) |
Apr 11, 2024 | 48.52 | 49.08 | 48.52 | 49.05 | 5,215 | +0.16(+0.33%) |
Apr 10, 2024 | 48.85 | 48.92 | 48.69 | 48.89 | 4,353 | -0.58(-1.17%) |
Apr 09, 2024 | 49.57 | 49.57 | 49.28 | 49.47 | 6,365 | -0.06(-0.11%) |
Apr 08, 2024 | 49.60 | 49.60 | 49.52 | 49.52 | 3,530 | +0.25(+0.51%) |
Apr 05, 2024 | 49.07 | 49.33 | 49.07 | 49.27 | 2,710 | +0.11(+0.22%) |
Apr 04, 2024 | 49.78 | 49.78 | 49.08 | 49.17 | 12,742 | -0.34(-0.68%) |
Apr 03, 2024 | 49.40 | 49.54 | 49.34 | 49.50 | 6,681 | +0.31(+0.64%) |
Apr 02, 2024 | 49.22 | 49.22 | 49.03 | 49.19 | 21,661 | -0.23(-0.47%) |
Apr 01, 2024 | 49.59 | 49.59 | 49.42 | 49.42 | 9,933 | -0.26(-0.52%) |
Mar 28, 2024 | 49.74 | 49.77 | 49.68 | 49.68 | 6,333 | -0.08(-0.16%) |
Mar 27, 2024 | 49.73 | 49.79 | 49.60 | 49.76 | 6,190 | +0.23(+0.47%) |
Mar 26, 2024 | 49.73 | 49.73 | 49.53 | 49.53 | 15,056 | +0.12(+0.23%) |
Mar 25, 2024 | 49.53 | 49.53 | 49.40 | 49.41 | 15,691 | -0.02(-0.04%) |
Mar 22, 2024 | 49.47 | 49.47 | 49.37 | 49.43 | 5,216 | -0.13(-0.27%) |
Mar 21, 2024 | 49.58 | 49.64 | 49.54 | 49.56 | 5,867 | -0.12(-0.25%) |
Mar 20, 2024 | 49.03 | 49.70 | 49.03 | 49.69 | 4,384 | +0.48(+0.97%) |
Mar 19, 2024 | 48.99 | 49.24 | 48.99 | 49.21 | 10,000 | +0.21(+0.42%) |
Mar 18, 2024 | 49.10 | 49.10 | 49.00 | 49.00 | 11,292 | +0.02(+0.04%) |
Mar 15, 2024 | 49.08 | 49.08 | 48.84 | 48.98 | 4,421 | +0.12(+0.25%) |
Mar 14, 2024 | 49.30 | 49.30 | 48.73 | 48.86 | 4,280 | -0.35(-0.71%) |
Mar 13, 2024 | 49.18 | 49.27 | 49.10 | 49.21 | 16,612 | -0.05(-0.09%) |
Mar 12, 2024 | 49.03 | 49.26 | 49.02 | 49.26 | 5,852 | +0.47(+0.96%) |
Mar 11, 2024 | 48.77 | 48.79 | 48.62 | 48.79 | 4,074 | -0.32(-0.64%) |
Mar 08, 2024 | 49.45 | 49.45 | 48.97 | 49.11 | 4,745 | -0.19(-0.39%) |
Mar 07, 2024 | 49.16 | 49.36 | 49.14 | 49.30 | 8,419 | +0.44(+0.89%) |
Mar 06, 2024 | 48.84 | 48.97 | 48.80 | 48.86 | 34,271 | +0.53(+1.09%) |
Mar 05, 2024 | 48.47 | 48.47 | 48.27 | 48.33 | 5,396 | -0.05(-0.10%) |
Mar 04, 2024 | 48.43 | 48.46 | 48.37 | 48.38 | 5,691 | -0.19(-0.40%) |
Mar 01, 2024 | 48.22 | 48.59 | 48.16 | 48.57 | 5,544 | +0.40(+0.83%) |
Feb 29, 2024 | 48.20 | 48.26 | 48.10 | 48.17 | 5,322 | +0.22(+0.45%) |
Feb 28, 2024 | 48.05 | 48.05 | 47.94 | 47.95 | 54,177 | -0.26(-0.55%) |
Feb 27, 2024 | 48.14 | 48.27 | 48.14 | 48.22 | 3,532 | +0.03(+0.07%) |
Feb 26, 2024 | 48.15 | 48.21 | 48.04 | 48.18 | 13,202 | +0.01(+0.03%) |
Feb 23, 2024 | 48.14 | 48.23 | 48.11 | 48.17 | 2,987 | +0.05(+0.11%) |
Feb 22, 2024 | 47.97 | 48.16 | 47.93 | 48.12 | 19,607 | +0.64(+1.34%) |
Feb 21, 2024 | 47.39 | 47.48 | 47.34 | 47.48 | 7,962 | -0.10(-0.21%) |
Feb 20, 2024 | 47.72 | 47.72 | 47.52 | 47.58 | 9,367 | +0.17(+0.36%) |
Feb 16, 2024 | 47.37 | 47.55 | 47.30 | 47.41 | 5,353 | +0.02(+0.05%) |
Feb 15, 2024 | 47.22 | 47.39 | 47.12 | 47.39 | 3,279 | +0.69(+1.48%) |
Feb 14, 2024 | 46.55 | 46.70 | 46.54 | 46.70 | 4,792 | +0.61(+1.32%) |
Feb 13, 2024 | 46.35 | 46.35 | 45.92 | 46.09 | 10,337 | -0.80(-1.70%) |
Feb 12, 2024 | 46.89 | 47.04 | 46.88 | 46.89 | 5,979 | +0.17(+0.36%) |
Feb 09, 2024 | 46.51 | 46.77 | 46.50 | 46.72 | 5,769 | +0.23(+0.50%) |
Feb 08, 2024 | 46.51 | 46.53 | 46.40 | 46.49 | 17,796 | -0.13(-0.28%) |
Feb 07, 2024 | 46.62 | 46.70 | 46.62 | 46.62 | 4,577 | +0.07(+0.15%) |
Feb 06, 2024 | 46.42 | 46.56 | 46.39 | 46.55 | 9,956 | +0.33(+0.71%) |
Feb 05, 2024 | 46.29 | 46.29 | 46.01 | 46.22 | 222,615 | -0.30(-0.65%) |
Feb 02, 2024 | 46.45 | 46.52 | 46.41 | 46.52 | 4,478 | -0.30(-0.64%) |