Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 47.00 | 47.05 | 46.99 | 47.04 | 316,409 | +0.01(+0.02%) |
Apr 29, 2024 | 47.01 | 47.09 | 47.01 | 47.03 | 486,281 | +0.02(+0.04%) |
Apr 26, 2024 | 47.07 | 47.07 | 47.01 | 47.01 | 346,810 | -0.02(-0.04%) |
Apr 25, 2024 | 47.11 | 47.12 | 46.99 | 47.03 | 260,202 | -0.07(-0.15%) |
Apr 24, 2024 | 47.06 | 47.13 | 47.06 | 47.10 | 291,282 | +0.03(+0.06%) |
Apr 23, 2024 | 47.11 | 47.15 | 47.06 | 47.07 | 291,836 | -0.04(-0.08%) |
Apr 22, 2024 | 47.14 | 47.14 | 47.10 | 47.11 | 336,038 | -0.02(-0.03%) |
Apr 19, 2024 | 47.15 | 47.17 | 47.11 | 47.12 | 563,941 | -0.02(-0.05%) |
Apr 18, 2024 | 47.13 | 47.15 | 47.10 | 47.15 | 242,078 | +0.00(+0.00%) |
Apr 17, 2024 | 47.11 | 47.18 | 47.09 | 47.15 | 180,583 | +0.05(+0.11%) |
Apr 16, 2024 | 47.13 | 47.14 | 47.07 | 47.10 | 249,125 | -0.04(-0.08%) |
Apr 15, 2024 | 47.13 | 47.18 | 47.10 | 47.14 | 256,158 | -0.01(-0.02%) |
Apr 12, 2024 | 47.12 | 47.18 | 47.10 | 47.15 | 182,146 | +0.02(+0.04%) |
Apr 11, 2024 | 47.08 | 47.13 | 47.02 | 47.13 | 323,777 | +0.02(+0.04%) |
Apr 10, 2024 | 47.13 | 47.13 | 46.99 | 47.11 | 301,321 | -0.10(-0.21%) |
Apr 09, 2024 | 47.15 | 47.25 | 47.15 | 47.21 | 349,912 | +0.08(+0.17%) |
Apr 08, 2024 | 47.13 | 47.19 | 47.13 | 47.13 | 278,768 | +0.00(+0.00%) |
Apr 05, 2024 | 47.17 | 47.18 | 47.10 | 47.13 | 389,349 | -0.07(-0.16%) |
Apr 04, 2024 | 47.13 | 47.20 | 47.13 | 47.20 | 203,584 | -0.00(-0.01%) |
Apr 03, 2024 | 47.16 | 47.21 | 47.12 | 47.21 | 450,851 | +0.04(+0.08%) |
Apr 02, 2024 | 47.16 | 47.29 | 47.15 | 47.17 | 290,652 | -0.04(-0.08%) |
Apr 01, 2024 | 47.30 | 47.39 | 47.21 | 47.21 | 385,951 | -0.10(-0.20%) |
Mar 28, 2024 | 47.26 | 47.34 | 47.26 | 47.30 | 216,198 | -0.05(-0.11%) |
Mar 27, 2024 | 47.35 | 47.39 | 47.32 | 47.35 | 201,904 | -0.02(-0.04%) |
Mar 26, 2024 | 47.41 | 47.41 | 47.33 | 47.37 | 187,379 | -0.01(-0.02%) |
Mar 25, 2024 | 47.41 | 47.41 | 47.34 | 47.38 | 187,354 | -0.08(-0.17%) |
Mar 22, 2024 | 47.36 | 47.47 | 47.36 | 47.46 | 265,245 | +0.09(+0.19%) |
Mar 21, 2024 | 47.40 | 47.45 | 47.37 | 47.37 | 223,476 | -0.10(-0.21%) |
Mar 20, 2024 | 47.47 | 47.48 | 47.38 | 47.47 | 193,884 | +0.01(+0.02%) |
Mar 19, 2024 | 47.46 | 47.48 | 47.41 | 47.46 | 199,368 | +0.03(+0.06%) |
Mar 18, 2024 | 47.42 | 47.44 | 47.40 | 47.43 | 175,424 | -0.01(-0.02%) |
Mar 15, 2024 | 47.47 | 47.47 | 47.39 | 47.44 | 216,118 | -0.02(-0.04%) |
Mar 14, 2024 | 47.49 | 47.49 | 47.45 | 47.46 | 266,586 | -0.06(-0.13%) |
Mar 13, 2024 | 47.54 | 47.64 | 47.51 | 47.52 | 162,717 | +0.01(+0.02%) |
Mar 12, 2024 | 47.54 | 47.55 | 47.48 | 47.51 | 319,278 | -0.02(-0.04%) |
Mar 11, 2024 | 47.54 | 47.61 | 47.50 | 47.53 | 196,705 | -0.02(-0.04%) |
Mar 08, 2024 | 47.52 | 47.60 | 47.52 | 47.55 | 225,992 | -0.01(-0.02%) |
Mar 07, 2024 | 47.55 | 47.56 | 47.50 | 47.56 | 228,091 | +0.07(+0.15%) |
Mar 06, 2024 | 47.51 | 47.54 | 47.44 | 47.49 | 319,693 | -0.02(-0.04%) |
Mar 05, 2024 | 47.50 | 47.54 | 47.48 | 47.51 | 213,784 | +0.03(+0.06%) |
Mar 04, 2024 | 47.49 | 47.49 | 47.42 | 47.48 | 266,011 | -0.01(-0.02%) |
Mar 01, 2024 | 47.47 | 47.55 | 47.43 | 47.49 | 266,350 | +0.04(+0.08%) |
Feb 29, 2024 | 47.43 | 47.51 | 47.38 | 47.45 | 208,035 | +0.03(+0.06%) |
Feb 28, 2024 | 47.42 | 47.48 | 47.40 | 47.42 | 415,462 | +0.01(+0.02%) |
Feb 27, 2024 | 47.44 | 47.51 | 47.41 | 47.41 | 265,743 | -0.08(-0.17%) |
Feb 26, 2024 | 47.53 | 47.53 | 47.38 | 47.49 | 268,423 | +0.01(+0.02%) |
Feb 23, 2024 | 47.45 | 47.55 | 47.45 | 47.48 | 190,715 | +0.04(+0.08%) |
Feb 22, 2024 | 47.46 | 47.48 | 47.43 | 47.44 | 314,587 | -0.02(-0.03%) |
Feb 21, 2024 | 47.45 | 47.47 | 47.43 | 47.46 | 238,682 | +0.01(+0.01%) |
Feb 20, 2024 | 47.46 | 47.48 | 47.43 | 47.45 | 252,730 | +0.11(+0.23%) |
Feb 16, 2024 | 47.39 | 47.46 | 47.34 | 47.34 | 201,898 | -0.12(-0.25%) |
Feb 15, 2024 | 47.42 | 47.46 | 47.35 | 47.46 | 312,200 | +0.05(+0.11%) |
Feb 14, 2024 | 47.29 | 47.43 | 47.29 | 47.41 | 286,519 | +0.14(+0.29%) |
Feb 13, 2024 | 47.34 | 47.35 | 47.27 | 47.27 | 1,465,536 | -0.16(-0.34%) |
Feb 12, 2024 | 47.40 | 47.47 | 47.40 | 47.43 | 245,476 | +0.08(+0.17%) |
Feb 09, 2024 | 47.39 | 47.42 | 47.35 | 47.35 | 283,863 | -0.04(-0.08%) |
Feb 08, 2024 | 47.40 | 47.45 | 47.36 | 47.39 | 260,044 | -0.01(-0.02%) |
Feb 07, 2024 | 47.38 | 47.44 | 47.29 | 47.40 | 298,455 | -0.05(-0.10%) |
Feb 06, 2024 | 47.37 | 47.47 | 47.32 | 47.45 | 252,409 | +0.10(+0.21%) |
Feb 05, 2024 | 47.47 | 47.47 | 47.32 | 47.35 | 446,631 | -0.10(-0.21%) |
Feb 02, 2024 | 47.44 | 47.51 | 47.42 | 47.45 | 250,294 | -0.13(-0.27%) |