Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 47.47 | 47.47 | 47.25 | 47.32 | 31,091 | -0.13(-0.27%) |
Apr 29, 2024 | 47.38 | 47.52 | 47.37 | 47.45 | 18,206 | +0.08(+0.17%) |
Apr 26, 2024 | 47.20 | 47.40 | 47.20 | 47.37 | 37,614 | +0.15(+0.31%) |
Apr 25, 2024 | 47.21 | 47.22 | 47.00 | 47.22 | 8,402 | -0.13(-0.27%) |
Apr 24, 2024 | 47.30 | 47.38 | 47.23 | 47.35 | 17,385 | -0.03(-0.06%) |
Apr 23, 2024 | 47.20 | 47.43 | 47.20 | 47.38 | 13,619 | +0.21(+0.44%) |
Apr 22, 2024 | 47.08 | 47.26 | 46.99 | 47.17 | 27,169 | +0.28(+0.59%) |
Apr 19, 2024 | 46.84 | 47.01 | 46.84 | 46.89 | 10,481 | +0.05(+0.11%) |
Apr 18, 2024 | 46.83 | 47.00 | 46.78 | 46.84 | 13,632 | +0.03(+0.06%) |
Apr 17, 2024 | 46.78 | 46.97 | 46.78 | 46.81 | 12,839 | +0.01(+0.02%) |
Apr 16, 2024 | 46.98 | 46.98 | 46.78 | 46.80 | 12,964 | -0.17(-0.36%) |
Apr 15, 2024 | 47.22 | 47.22 | 46.84 | 46.97 | 40,577 | -0.16(-0.34%) |
Apr 12, 2024 | 47.04 | 47.22 | 47.03 | 47.13 | 23,346 | +0.01(+0.02%) |
Apr 11, 2024 | 47.42 | 47.42 | 47.09 | 47.12 | 31,021 | -0.11(-0.23%) |
Apr 10, 2024 | 47.54 | 47.54 | 47.12 | 47.23 | 33,812 | -0.41(-0.86%) |
Apr 09, 2024 | 47.62 | 47.67 | 47.52 | 47.64 | 8,283 | +0.14(+0.29%) |
Apr 08, 2024 | 47.43 | 47.55 | 47.33 | 47.50 | 21,543 | +0.01(+0.02%) |
Apr 05, 2024 | 47.50 | 47.55 | 47.41 | 47.49 | 20,665 | -0.01(-0.02%) |
Apr 04, 2024 | 47.62 | 47.67 | 47.43 | 47.50 | 25,992 | +0.09(+0.19%) |
Apr 03, 2024 | 47.28 | 47.54 | 47.28 | 47.41 | 36,488 | -0.05(-0.10%) |
Apr 02, 2024 | 47.55 | 47.55 | 47.31 | 47.46 | 39,670 | -0.08(-0.18%) |
Apr 01, 2024 | 47.73 | 47.73 | 47.51 | 47.55 | 31,511 | -0.18(-0.39%) |
Mar 28, 2024 | 47.87 | 47.87 | 47.73 | 47.73 | 24,054 | +0.02(+0.04%) |
Mar 27, 2024 | 47.93 | 47.93 | 47.59 | 47.71 | 21,779 | +0.15(+0.31%) |
Mar 26, 2024 | 47.97 | 47.97 | 47.55 | 47.56 | 22,900 | -0.04(-0.08%) |
Mar 25, 2024 | 47.72 | 47.72 | 47.58 | 47.60 | 35,072 | -0.11(-0.24%) |
Mar 22, 2024 | 47.89 | 47.89 | 47.67 | 47.71 | 23,151 | +0.00(+0.00%) |
Mar 21, 2024 | 47.65 | 47.78 | 47.65 | 47.71 | 28,152 | +0.06(+0.13%) |
Mar 20, 2024 | 47.51 | 47.65 | 47.40 | 47.65 | 14,233 | +0.13(+0.27%) |
Mar 19, 2024 | 47.36 | 47.56 | 47.32 | 47.52 | 21,571 | +0.15(+0.32%) |
Mar 18, 2024 | 47.34 | 47.41 | 47.24 | 47.37 | 14,756 | +0.14(+0.30%) |
Mar 15, 2024 | 47.06 | 47.34 | 47.06 | 47.22 | 14,828 | +0.00(+0.00%) |
Mar 14, 2024 | 47.44 | 47.49 | 47.22 | 47.22 | 26,696 | -0.27(-0.57%) |
Mar 13, 2024 | 47.42 | 47.55 | 47.42 | 47.49 | 28,471 | +0.04(+0.09%) |
Mar 12, 2024 | 47.57 | 47.57 | 47.37 | 47.45 | 43,453 | -0.01(-0.02%) |
Mar 11, 2024 | 47.42 | 47.51 | 47.33 | 47.46 | 18,355 | +0.04(+0.08%) |
Mar 08, 2024 | 47.42 | 47.52 | 47.38 | 47.42 | 33,397 | +0.04(+0.08%) |
Mar 07, 2024 | 47.44 | 47.47 | 47.32 | 47.38 | 25,582 | -0.02(-0.04%) |
Mar 06, 2024 | 47.43 | 47.43 | 47.32 | 47.40 | 37,178 | +0.09(+0.19%) |
Mar 05, 2024 | 47.37 | 47.47 | 47.24 | 47.31 | 44,652 | +0.02(+0.04%) |
Mar 04, 2024 | 47.41 | 47.41 | 47.22 | 47.29 | 36,547 | -0.08(-0.17%) |
Mar 01, 2024 | 47.09 | 47.37 | 47.08 | 47.37 | 30,960 | +0.28(+0.59%) |
Feb 29, 2024 | 47.34 | 47.34 | 47.03 | 47.09 | 36,123 | +0.01(+0.02%) |
Feb 28, 2024 | 47.19 | 47.21 | 47.03 | 47.08 | 42,808 | -0.03(-0.07%) |
Feb 27, 2024 | 47.19 | 47.26 | 47.01 | 47.12 | 23,586 | +0.06(+0.13%) |
Feb 26, 2024 | 47.35 | 47.35 | 47.05 | 47.06 | 28,505 | -0.20(-0.42%) |
Feb 23, 2024 | 47.23 | 47.37 | 47.10 | 47.26 | 32,091 | +0.03(+0.06%) |
Feb 22, 2024 | 47.21 | 47.23 | 47.05 | 47.23 | 30,772 | +0.21(+0.44%) |
Feb 21, 2024 | 46.95 | 47.16 | 46.95 | 47.02 | 27,754 | -0.04(-0.08%) |
Feb 20, 2024 | 47.08 | 47.14 | 46.99 | 47.06 | 23,542 | +0.09(+0.20%) |
Feb 16, 2024 | 46.85 | 47.03 | 46.85 | 46.96 | 21,853 | -0.21(-0.44%) |
Feb 15, 2024 | 47.08 | 47.18 | 47.01 | 47.17 | 33,341 | +0.16(+0.33%) |
Feb 14, 2024 | 46.72 | 47.08 | 46.72 | 47.01 | 34,111 | +0.15(+0.33%) |
Feb 13, 2024 | 47.11 | 47.11 | 46.77 | 46.86 | 27,960 | -0.32(-0.69%) |
Feb 12, 2024 | 47.52 | 47.52 | 47.11 | 47.19 | 42,035 | -0.07(-0.14%) |
Feb 09, 2024 | 47.21 | 47.29 | 47.09 | 47.25 | 27,819 | +0.08(+0.16%) |
Feb 08, 2024 | 47.27 | 47.27 | 47.08 | 47.18 | 19,074 | +0.02(+0.05%) |
Feb 07, 2024 | 47.31 | 47.31 | 47.03 | 47.15 | 21,020 | +0.00(+0.01%) |
Feb 06, 2024 | 46.82 | 47.20 | 46.82 | 47.15 | 20,990 | +0.21(+0.44%) |
Feb 05, 2024 | 47.18 | 47.18 | 46.83 | 46.94 | 39,081 | -0.18(-0.38%) |
Feb 02, 2024 | 47.13 | 47.21 | 47.03 | 47.12 | 26,687 | -0.15(-0.32%) |