Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.42 | 48.42 | 47.46 | 47.49 | 82,412 | -1.19(-2.44%) |
Apr 29, 2024 | 48.54 | 48.83 | 48.35 | 48.68 | 265,311 | +0.27(+0.56%) |
Apr 26, 2024 | 48.24 | 48.48 | 48.17 | 48.41 | 17,957 | +0.29(+0.60%) |
Apr 25, 2024 | 47.70 | 48.28 | 47.49 | 48.12 | 49,187 | -0.17(-0.35%) |
Apr 24, 2024 | 48.50 | 48.67 | 47.92 | 48.29 | 45,231 | +0.07(+0.15%) |
Apr 23, 2024 | 47.40 | 48.28 | 47.34 | 48.22 | 43,908 | +0.92(+1.95%) |
Apr 22, 2024 | 47.01 | 47.54 | 46.87 | 47.30 | 14,371 | +0.55(+1.17%) |
Apr 19, 2024 | 46.79 | 47.03 | 46.46 | 46.75 | 32,342 | -0.19(-0.40%) |
Apr 18, 2024 | 47.49 | 47.61 | 46.92 | 46.94 | 64,553 | -0.33(-0.70%) |
Apr 17, 2024 | 47.99 | 48.02 | 47.24 | 47.27 | 35,539 | -0.50(-1.06%) |
Apr 16, 2024 | 47.70 | 47.98 | 47.46 | 47.77 | 72,983 | -0.18(-0.37%) |
Apr 15, 2024 | 49.05 | 49.05 | 47.89 | 47.95 | 45,316 | -0.65(-1.34%) |
Apr 12, 2024 | 49.12 | 49.24 | 48.43 | 48.60 | 21,752 | -0.70(-1.42%) |
Apr 11, 2024 | 49.46 | 49.46 | 49.04 | 49.30 | 37,022 | +0.05(+0.10%) |
Apr 10, 2024 | 48.95 | 49.57 | 48.95 | 49.25 | 113,378 | -0.63(-1.26%) |
Apr 09, 2024 | 50.36 | 50.36 | 49.38 | 49.88 | 35,553 | -0.26(-0.52%) |
Apr 08, 2024 | 50.28 | 50.28 | 49.93 | 50.14 | 41,750 | +0.13(+0.26%) |
Apr 05, 2024 | 49.47 | 50.19 | 49.47 | 50.01 | 37,911 | +0.71(+1.44%) |
Apr 04, 2024 | 50.38 | 50.38 | 49.26 | 49.30 | 180,048 | -0.65(-1.30%) |
Apr 03, 2024 | 49.51 | 50.10 | 49.51 | 49.95 | 54,671 | +0.19(+0.38%) |
Apr 02, 2024 | 50.16 | 50.16 | 49.52 | 49.76 | 177,155 | -0.79(-1.56%) |
Apr 01, 2024 | 50.82 | 50.82 | 50.45 | 50.55 | 205,034 | -0.15(-0.30%) |
Mar 28, 2024 | 50.70 | 50.92 | 50.62 | 50.70 | 28,768 | +0.18(+0.35%) |
Mar 27, 2024 | 50.57 | 50.57 | 50.17 | 50.52 | 27,053 | +0.42(+0.85%) |
Mar 26, 2024 | 50.46 | 50.56 | 50.10 | 50.10 | 150,148 | -0.18(-0.36%) |
Mar 25, 2024 | 50.30 | 50.50 | 50.25 | 50.28 | 58,042 | +0.04(+0.08%) |
Mar 22, 2024 | 50.70 | 50.70 | 49.99 | 50.24 | 121,171 | -0.19(-0.38%) |
Mar 21, 2024 | 50.29 | 50.52 | 50.12 | 50.43 | 41,759 | +0.66(+1.33%) |
Mar 20, 2024 | 48.92 | 49.77 | 48.92 | 49.77 | 73,798 | +0.85(+1.73%) |
Mar 19, 2024 | 48.48 | 49.03 | 48.43 | 48.92 | 25,912 | +0.37(+0.77%) |
Mar 18, 2024 | 48.89 | 48.89 | 48.55 | 48.55 | 8,862 | -0.05(-0.11%) |
Mar 15, 2024 | 48.72 | 48.89 | 48.60 | 48.60 | 16,539 | -0.22(-0.44%) |
Mar 14, 2024 | 49.35 | 49.51 | 48.66 | 48.82 | 33,547 | -0.60(-1.21%) |
Mar 13, 2024 | 49.10 | 49.50 | 49.10 | 49.42 | 23,797 | +0.39(+0.80%) |
Mar 12, 2024 | 48.48 | 49.03 | 48.27 | 49.03 | 12,620 | +0.78(+1.61%) |
Mar 11, 2024 | 48.58 | 48.58 | 47.84 | 48.25 | 8,481 | -0.69(-1.41%) |
Mar 08, 2024 | 49.79 | 50.01 | 48.69 | 48.94 | 53,149 | -0.53(-1.07%) |
Mar 07, 2024 | 49.36 | 49.50 | 49.22 | 49.47 | 33,228 | +0.52(+1.06%) |
Mar 06, 2024 | 49.41 | 49.41 | 48.72 | 48.95 | 34,378 | +0.41(+0.84%) |
Mar 05, 2024 | 48.44 | 48.64 | 48.21 | 48.54 | 69,783 | -0.29(-0.59%) |
Mar 04, 2024 | 48.71 | 49.20 | 48.71 | 48.83 | 28,086 | +0.69(+1.42%) |
Mar 01, 2024 | 47.52 | 48.19 | 47.52 | 48.14 | 25,327 | +0.75(+1.59%) |
Feb 29, 2024 | 47.00 | 47.39 | 47.00 | 47.39 | 8,948 | +0.79(+1.69%) |
Feb 28, 2024 | 46.23 | 46.70 | 46.23 | 46.61 | 4,258 | +0.09(+0.19%) |
Feb 27, 2024 | 46.48 | 46.55 | 46.39 | 46.52 | 24,698 | +0.14(+0.29%) |
Feb 26, 2024 | 46.06 | 46.42 | 46.06 | 46.38 | 4,212 | +0.34(+0.73%) |
Feb 23, 2024 | 45.91 | 46.09 | 45.62 | 46.05 | 17,885 | -0.01(-0.03%) |
Feb 22, 2024 | 45.58 | 46.11 | 45.58 | 46.06 | 4,014 | +1.61(+3.63%) |
Feb 21, 2024 | 44.34 | 44.45 | 44.28 | 44.45 | 1,600 | +0.15(+0.35%) |
Feb 20, 2024 | 44.30 | 44.34 | 43.95 | 44.29 | 4,507 | -0.52(-1.16%) |
Feb 16, 2024 | 45.40 | 45.43 | 44.82 | 44.82 | 8,565 | -0.69(-1.51%) |
Feb 15, 2024 | 44.69 | 45.50 | 44.69 | 45.50 | 4,183 | +1.23(+2.78%) |
Feb 14, 2024 | 43.98 | 44.30 | 43.76 | 44.27 | 2,708 | +0.86(+1.99%) |
Feb 13, 2024 | 43.10 | 43.81 | 43.10 | 43.41 | 5,932 | -0.83(-1.87%) |
Feb 12, 2024 | 44.34 | 44.45 | 44.24 | 44.24 | 3,302 | +0.34(+0.78%) |
Feb 09, 2024 | 43.71 | 43.94 | 43.68 | 43.90 | 8,363 | +0.36(+0.84%) |
Feb 08, 2024 | 42.79 | 43.57 | 42.79 | 43.53 | 4,385 | +0.62(+1.45%) |
Feb 07, 2024 | 42.65 | 42.99 | 42.65 | 42.91 | 6,045 | +0.39(+0.92%) |
Feb 06, 2024 | 42.29 | 42.52 | 42.26 | 42.52 | 3,224 | +0.22(+0.51%) |
Feb 05, 2024 | 42.21 | 42.35 | 41.70 | 42.30 | 5,236 | -0.18(-0.43%) |
Feb 02, 2024 | 42.07 | 42.50 | 41.89 | 42.49 | 6,381 | +0.26(+0.63%) |