Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.69 | 47.47 | 46.25 | 46.28 | 576,631 | -0.88(-1.87%) |
Apr 29, 2024 | 46.99 | 47.51 | 46.99 | 47.16 | 344,583 | +0.14(+0.30%) |
Apr 26, 2024 | 46.00 | 47.34 | 45.71 | 47.02 | 371,542 | +0.86(+1.86%) |
Apr 25, 2024 | 46.66 | 46.84 | 45.97 | 46.16 | 735,068 | -0.57(-1.22%) |
Apr 24, 2024 | 46.72 | 47.27 | 46.31 | 46.73 | 420,358 | +0.56(+1.21%) |
Apr 23, 2024 | 45.51 | 46.70 | 45.51 | 46.17 | 308,663 | +0.64(+1.41%) |
Apr 22, 2024 | 45.44 | 45.82 | 44.94 | 45.53 | 387,463 | +0.63(+1.40%) |
Apr 19, 2024 | 45.80 | 46.09 | 44.40 | 44.90 | 786,229 | -1.19(-2.58%) |
Apr 18, 2024 | 45.67 | 46.23 | 45.34 | 46.09 | 582,738 | +0.00(+0.00%) |
Apr 17, 2024 | 47.40 | 47.50 | 45.30 | 46.09 | 583,780 | -1.38(-2.91%) |
Apr 16, 2024 | 47.15 | 47.72 | 46.92 | 47.47 | 314,240 | -0.01(-0.02%) |
Apr 15, 2024 | 47.89 | 48.18 | 47.00 | 47.48 | 309,257 | -0.30(-0.63%) |
Apr 12, 2024 | 47.74 | 48.48 | 47.23 | 47.78 | 286,916 | -0.94(-1.93%) |
Apr 11, 2024 | 47.96 | 48.91 | 47.83 | 48.72 | 336,538 | +0.89(+1.86%) |
Apr 10, 2024 | 48.61 | 48.90 | 47.40 | 47.83 | 322,814 | -1.82(-3.67%) |
Apr 09, 2024 | 49.27 | 49.65 | 48.83 | 49.65 | 233,263 | +1.01(+2.08%) |
Apr 08, 2024 | 48.42 | 49.09 | 48.42 | 48.64 | 253,352 | +0.46(+0.95%) |
Apr 05, 2024 | 48.15 | 48.64 | 48.11 | 48.18 | 241,180 | +0.12(+0.25%) |
Apr 04, 2024 | 49.85 | 50.21 | 48.01 | 48.06 | 281,851 | -1.29(-2.61%) |
Apr 03, 2024 | 48.43 | 49.86 | 48.40 | 49.35 | 248,721 | +0.12(+0.24%) |
Apr 02, 2024 | 49.85 | 49.99 | 48.65 | 49.23 | 413,227 | -1.24(-2.46%) |
Apr 01, 2024 | 50.28 | 51.09 | 50.28 | 50.47 | 255,469 | +0.16(+0.32%) |
Mar 28, 2024 | 49.65 | 50.95 | 49.65 | 50.31 | 489,601 | +0.72(+1.45%) |
Mar 27, 2024 | 49.01 | 50.12 | 48.90 | 49.59 | 337,912 | +1.00(+2.06%) |
Mar 26, 2024 | 49.15 | 49.40 | 48.49 | 48.59 | 278,923 | -0.32(-0.65%) |
Mar 25, 2024 | 49.15 | 49.81 | 48.72 | 48.91 | 341,480 | -0.56(-1.13%) |
Mar 22, 2024 | 49.18 | 49.52 | 48.94 | 49.47 | 330,650 | +0.29(+0.59%) |
Mar 21, 2024 | 49.35 | 50.02 | 48.96 | 49.18 | 372,769 | +0.77(+1.58%) |
Mar 20, 2024 | 47.29 | 48.70 | 47.13 | 48.41 | 303,855 | +1.26(+2.68%) |
Mar 19, 2024 | 47.20 | 47.98 | 47.07 | 47.15 | 373,594 | -0.46(-0.96%) |
Mar 18, 2024 | 48.14 | 49.03 | 47.60 | 47.61 | 398,761 | +0.20(+0.42%) |
Mar 15, 2024 | 46.70 | 47.52 | 46.64 | 47.41 | 710,698 | +0.15(+0.32%) |
Mar 14, 2024 | 48.33 | 48.61 | 47.04 | 47.26 | 309,038 | -1.19(-2.45%) |
Mar 13, 2024 | 48.90 | 49.46 | 48.34 | 48.44 | 445,950 | -1.35(-2.72%) |
Mar 12, 2024 | 47.49 | 50.05 | 47.31 | 49.80 | 717,268 | +0.02(+0.04%) |
Mar 11, 2024 | 49.52 | 50.13 | 49.49 | 49.78 | 443,709 | -0.63(-1.24%) |
Mar 08, 2024 | 52.09 | 52.34 | 50.07 | 50.41 | 526,213 | -1.20(-2.32%) |
Mar 07, 2024 | 49.68 | 51.79 | 49.38 | 51.60 | 600,299 | +2.34(+4.75%) |
Mar 06, 2024 | 49.39 | 49.89 | 48.89 | 49.26 | 335,048 | +0.78(+1.60%) |
Mar 05, 2024 | 48.90 | 49.49 | 48.00 | 48.48 | 392,570 | -1.03(-2.07%) |
Mar 04, 2024 | 48.97 | 49.89 | 48.40 | 49.51 | 499,141 | +0.84(+1.72%) |
Mar 01, 2024 | 47.70 | 49.19 | 46.63 | 48.67 | 573,409 | +1.24(+2.63%) |
Feb 29, 2024 | 47.76 | 48.29 | 45.03 | 47.43 | 1,440,681 | -0.48(-1.00%) |
Feb 28, 2024 | 47.97 | 48.86 | 47.86 | 47.91 | 716,984 | -0.75(-1.54%) |
Feb 27, 2024 | 49.19 | 49.55 | 48.63 | 48.65 | 294,561 | -0.04(-0.08%) |
Feb 26, 2024 | 49.04 | 49.38 | 48.69 | 48.69 | 415,046 | -0.08(-0.16%) |
Feb 23, 2024 | 49.18 | 49.54 | 48.39 | 48.77 | 257,271 | -0.40(-0.81%) |
Feb 22, 2024 | 49.23 | 49.62 | 48.58 | 49.17 | 639,051 | +0.92(+1.90%) |
Feb 21, 2024 | 47.86 | 48.29 | 47.42 | 48.25 | 344,867 | -0.14(-0.29%) |
Feb 20, 2024 | 49.24 | 49.57 | 48.10 | 48.39 | 510,948 | -1.78(-3.55%) |
Feb 16, 2024 | 50.37 | 51.08 | 49.82 | 50.18 | 435,207 | -0.15(-0.30%) |
Feb 15, 2024 | 49.67 | 50.59 | 49.26 | 50.33 | 370,485 | +1.05(+2.12%) |
Feb 14, 2024 | 48.57 | 49.39 | 48.42 | 49.28 | 393,535 | +1.56(+3.28%) |
Feb 13, 2024 | 48.50 | 49.09 | 47.37 | 47.72 | 475,430 | -2.25(-4.50%) |
Feb 12, 2024 | 50.01 | 50.83 | 49.59 | 49.97 | 407,090 | +0.04(+0.08%) |
Feb 09, 2024 | 47.91 | 50.47 | 47.63 | 49.93 | 683,328 | +2.57(+5.43%) |
Feb 08, 2024 | 46.72 | 48.16 | 46.53 | 47.36 | 483,237 | +0.40(+0.85%) |
Feb 07, 2024 | 47.75 | 47.75 | 46.63 | 46.96 | 641,160 | -0.46(-0.97%) |
Feb 06, 2024 | 46.47 | 47.86 | 46.47 | 47.42 | 979,168 | +0.72(+1.54%) |
Feb 05, 2024 | 45.78 | 47.12 | 44.64 | 46.70 | 745,719 | +0.83(+1.80%) |
Feb 02, 2024 | 44.82 | 46.21 | 44.60 | 45.87 | 1,060,326 | +0.58(+1.28%) |