Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.32 | 46.70 | 45.93 | 46.20 | 52,691 | -0.64(-1.37%) |
Apr 29, 2024 | 46.62 | 47.53 | 46.41 | 46.84 | 38,168 | +0.32(+0.68%) |
Apr 26, 2024 | 46.64 | 47.29 | 46.53 | 46.53 | 68,772 | -0.11(-0.23%) |
Apr 25, 2024 | 45.99 | 46.99 | 45.52 | 46.64 | 70,546 | +0.64(+1.39%) |
Apr 24, 2024 | 46.55 | 46.55 | 45.57 | 45.99 | 71,980 | -0.27(-0.58%) |
Apr 23, 2024 | 46.01 | 46.26 | 45.61 | 46.26 | 43,471 | +0.70(+1.54%) |
Apr 22, 2024 | 45.65 | 45.98 | 44.45 | 45.56 | 138,793 | +0.14(+0.30%) |
Apr 19, 2024 | 44.44 | 45.73 | 44.44 | 45.42 | 57,988 | +0.56(+1.25%) |
Apr 18, 2024 | 44.35 | 45.25 | 44.21 | 44.86 | 42,342 | +0.12(+0.26%) |
Apr 17, 2024 | 45.27 | 45.32 | 44.04 | 44.74 | 72,878 | -0.28(-0.61%) |
Apr 16, 2024 | 44.65 | 45.05 | 43.60 | 45.02 | 61,101 | +0.24(+0.53%) |
Apr 15, 2024 | 45.89 | 46.43 | 44.60 | 44.78 | 70,443 | -0.35(-0.79%) |
Apr 12, 2024 | 46.70 | 47.09 | 44.89 | 45.14 | 121,139 | -1.25(-2.70%) |
Apr 11, 2024 | 44.73 | 46.51 | 44.33 | 46.39 | 97,364 | +1.87(+4.21%) |
Apr 10, 2024 | 43.91 | 44.83 | 43.91 | 44.52 | 56,962 | +0.44(+1.01%) |
Apr 09, 2024 | 44.86 | 44.91 | 43.98 | 44.07 | 51,494 | -0.47(-1.06%) |
Apr 08, 2024 | 44.40 | 45.12 | 44.01 | 44.55 | 47,338 | -0.28(-0.62%) |
Apr 05, 2024 | 44.51 | 45.58 | 44.51 | 44.82 | 60,186 | -0.01(-0.02%) |
Apr 04, 2024 | 45.47 | 46.33 | 44.64 | 44.83 | 67,023 | -0.59(-1.30%) |
Apr 03, 2024 | 44.82 | 45.80 | 44.78 | 45.42 | 59,852 | +0.86(+1.92%) |
Apr 02, 2024 | 45.02 | 45.21 | 44.40 | 44.57 | 52,169 | +0.02(+0.04%) |
Apr 01, 2024 | 43.95 | 45.17 | 43.95 | 44.55 | 69,919 | +0.82(+1.87%) |
Mar 28, 2024 | 43.91 | 44.34 | 43.42 | 43.73 | 91,716 | -0.11(-0.25%) |
Mar 27, 2024 | 44.08 | 44.93 | 42.87 | 43.84 | 85,338 | -0.21(-0.47%) |
Mar 26, 2024 | 44.38 | 44.84 | 43.49 | 44.04 | 78,258 | -0.65(-1.45%) |
Mar 25, 2024 | 45.14 | 45.82 | 44.19 | 44.69 | 94,429 | -0.76(-1.67%) |
Mar 22, 2024 | 47.81 | 48.14 | 45.38 | 45.45 | 119,775 | -2.90(-5.99%) |
Mar 21, 2024 | 48.77 | 48.77 | 47.63 | 48.35 | 66,823 | -0.42(-0.87%) |
Mar 20, 2024 | 46.46 | 48.77 | 46.23 | 48.77 | 142,950 | +2.13(+4.56%) |
Mar 19, 2024 | 45.10 | 46.66 | 45.08 | 46.65 | 55,753 | +1.61(+3.57%) |
Mar 18, 2024 | 44.46 | 46.14 | 44.46 | 45.04 | 42,648 | +0.01(+0.02%) |
Mar 15, 2024 | 44.71 | 45.42 | 44.68 | 45.03 | 252,934 | +0.25(+0.55%) |
Mar 14, 2024 | 46.76 | 46.76 | 44.47 | 44.78 | 121,160 | -1.17(-2.55%) |
Mar 13, 2024 | 45.75 | 46.29 | 45.58 | 45.96 | 71,473 | +0.32(+0.69%) |
Mar 12, 2024 | 46.09 | 46.51 | 45.64 | 45.64 | 37,636 | -0.35(-0.77%) |
Mar 11, 2024 | 46.33 | 47.13 | 45.33 | 45.99 | 45,856 | -0.78(-1.66%) |
Mar 08, 2024 | 46.97 | 47.37 | 45.94 | 46.77 | 64,016 | -0.20(-0.42%) |
Mar 07, 2024 | 47.54 | 48.01 | 46.77 | 46.97 | 112,927 | -0.43(-0.91%) |
Mar 06, 2024 | 45.96 | 48.25 | 45.84 | 47.40 | 176,900 | +1.25(+2.71%) |
Mar 05, 2024 | 45.68 | 46.79 | 45.58 | 46.15 | 57,903 | -0.03(-0.06%) |
Mar 04, 2024 | 46.17 | 46.56 | 45.79 | 46.18 | 61,563 | +0.01(+0.02%) |
Mar 01, 2024 | 46.09 | 46.69 | 45.52 | 46.17 | 71,243 | +0.23(+0.49%) |
Feb 29, 2024 | 45.89 | 46.66 | 45.28 | 45.95 | 95,885 | +0.84(+1.86%) |
Feb 28, 2024 | 45.05 | 45.96 | 44.35 | 45.11 | 144,838 | +0.06(+0.13%) |
Feb 27, 2024 | 45.25 | 45.77 | 44.90 | 45.05 | 129,050 | -0.33(-0.72%) |
Feb 26, 2024 | 46.41 | 46.79 | 45.32 | 45.37 | 98,184 | -0.97(-2.08%) |
Feb 23, 2024 | 45.32 | 46.46 | 45.30 | 46.34 | 40,659 | +1.16(+2.57%) |
Feb 22, 2024 | 46.91 | 47.16 | 45.18 | 45.18 | 93,032 | -1.56(-3.33%) |
Feb 21, 2024 | 45.48 | 46.96 | 45.46 | 46.73 | 110,603 | +0.65(+1.41%) |
Feb 20, 2024 | 46.80 | 47.21 | 43.59 | 46.08 | 192,854 | -0.56(-1.20%) |
Feb 16, 2024 | 47.20 | 47.79 | 46.45 | 46.65 | 104,162 | -0.55(-1.17%) |
Feb 15, 2024 | 46.56 | 47.66 | 46.56 | 47.20 | 133,300 | +0.98(+2.11%) |
Feb 14, 2024 | 46.20 | 46.96 | 45.67 | 46.22 | 78,192 | +0.29(+0.62%) |
Feb 13, 2024 | 44.66 | 47.75 | 44.66 | 45.94 | 210,436 | +0.59(+1.30%) |
Feb 12, 2024 | 45.32 | 46.35 | 44.47 | 45.34 | 106,262 | +0.40(+0.90%) |
Feb 09, 2024 | 46.80 | 46.80 | 44.84 | 44.94 | 172,201 | -1.58(-3.39%) |
Feb 08, 2024 | 43.90 | 46.80 | 43.65 | 46.52 | 3,768,624 | +2.61(+5.95%) |
Feb 07, 2024 | 45.37 | 45.78 | 42.67 | 43.91 | 213,438 | -1.35(-2.98%) |
Feb 06, 2024 | 44.94 | 46.08 | 44.89 | 45.26 | 182,064 | -0.35(-0.77%) |
Feb 05, 2024 | 44.60 | 46.09 | 44.36 | 45.61 | 221,706 | +0.57(+1.27%) |
Feb 02, 2024 | 43.45 | 45.78 | 43.34 | 45.03 | 206,952 | +0.73(+1.64%) |