Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 47.14 | 47.29 | 44.65 | 44.70 | 86,387 | -2.82(-5.93%) |
Apr 29, 2024 | 46.76 | 47.70 | 46.57 | 47.52 | 39,283 | +0.59(+1.26%) |
Apr 26, 2024 | 47.01 | 47.22 | 45.95 | 46.93 | 66,197 | -0.93(-1.94%) |
Apr 25, 2024 | 47.33 | 48.05 | 46.51 | 47.86 | 65,068 | +0.46(+0.97%) |
Apr 24, 2024 | 47.00 | 47.50 | 46.28 | 47.40 | 39,622 | +0.10(+0.21%) |
Apr 23, 2024 | 46.42 | 47.30 | 45.96 | 47.30 | 29,905 | +0.56(+1.20%) |
Apr 22, 2024 | 45.95 | 47.42 | 45.01 | 46.74 | 54,202 | +0.56(+1.21%) |
Apr 19, 2024 | 45.12 | 46.62 | 45.12 | 46.18 | 81,770 | +1.03(+2.28%) |
Apr 18, 2024 | 45.56 | 45.99 | 44.93 | 45.15 | 47,597 | -0.28(-0.62%) |
Apr 17, 2024 | 45.62 | 46.43 | 44.82 | 45.43 | 62,010 | -0.34(-0.74%) |
Apr 16, 2024 | 46.47 | 46.74 | 45.11 | 45.77 | 61,809 | -0.82(-1.76%) |
Apr 15, 2024 | 48.09 | 48.19 | 46.44 | 46.59 | 64,292 | -0.82(-1.73%) |
Apr 12, 2024 | 49.51 | 50.26 | 46.98 | 47.41 | 119,666 | -1.52(-3.11%) |
Apr 11, 2024 | 49.30 | 49.38 | 47.66 | 48.93 | 104,874 | -0.21(-0.43%) |
Apr 10, 2024 | 48.35 | 49.50 | 48.20 | 49.14 | 56,739 | +0.31(+0.63%) |
Apr 09, 2024 | 49.24 | 49.49 | 48.16 | 48.83 | 56,902 | -0.09(-0.18%) |
Apr 08, 2024 | 49.49 | 49.67 | 48.69 | 48.92 | 100,351 | -0.51(-1.03%) |
Apr 05, 2024 | 48.95 | 49.80 | 48.25 | 49.43 | 195,731 | +1.03(+2.13%) |
Apr 04, 2024 | 48.55 | 48.95 | 48.09 | 48.40 | 43,152 | -0.15(-0.31%) |
Apr 03, 2024 | 48.16 | 48.65 | 47.94 | 48.55 | 118,908 | +0.63(+1.31%) |
Apr 02, 2024 | 47.18 | 47.95 | 46.73 | 47.92 | 65,494 | +1.29(+2.77%) |
Apr 01, 2024 | 46.09 | 46.83 | 45.27 | 46.63 | 108,578 | +0.80(+1.75%) |
Mar 28, 2024 | 45.31 | 46.02 | 45.05 | 45.83 | 64,026 | +0.90(+2.00%) |
Mar 27, 2024 | 43.86 | 44.93 | 43.86 | 44.93 | 28,633 | +0.79(+1.79%) |
Mar 26, 2024 | 45.08 | 45.12 | 43.99 | 44.14 | 52,191 | -0.69(-1.54%) |
Mar 25, 2024 | 44.41 | 45.43 | 44.41 | 44.83 | 69,473 | +0.85(+1.93%) |
Mar 22, 2024 | 44.39 | 44.47 | 43.86 | 43.98 | 43,584 | -0.28(-0.63%) |
Mar 21, 2024 | 43.82 | 44.40 | 43.60 | 44.26 | 44,021 | +0.47(+1.07%) |
Mar 20, 2024 | 43.46 | 44.00 | 43.27 | 43.79 | 64,162 | -0.28(-0.64%) |
Mar 19, 2024 | 42.94 | 44.14 | 42.94 | 44.07 | 104,483 | +0.95(+2.20%) |
Mar 18, 2024 | 43.23 | 43.44 | 42.54 | 43.12 | 83,177 | +0.33(+0.77%) |
Mar 15, 2024 | 42.22 | 43.30 | 42.22 | 42.79 | 49,819 | +0.17(+0.40%) |
Mar 14, 2024 | 42.08 | 42.62 | 41.81 | 42.62 | 75,491 | +0.91(+2.18%) |
Mar 13, 2024 | 41.35 | 42.16 | 41.25 | 41.71 | 57,670 | +1.22(+3.01%) |
Mar 12, 2024 | 40.60 | 40.79 | 40.20 | 40.49 | 28,904 | -0.13(-0.32%) |
Mar 11, 2024 | 39.56 | 40.62 | 39.34 | 40.62 | 31,268 | +0.85(+2.14%) |
Mar 08, 2024 | 39.52 | 39.78 | 39.25 | 39.77 | 34,293 | +0.26(+0.66%) |
Mar 07, 2024 | 38.98 | 39.93 | 38.92 | 39.51 | 29,509 | +0.64(+1.65%) |
Mar 06, 2024 | 39.34 | 39.65 | 38.82 | 38.87 | 35,944 | +0.22(+0.57%) |
Mar 05, 2024 | 37.90 | 39.12 | 37.90 | 38.65 | 44,934 | +0.56(+1.47%) |
Mar 04, 2024 | 38.96 | 38.96 | 38.05 | 38.09 | 59,019 | -0.80(-2.06%) |
Mar 01, 2024 | 38.45 | 39.28 | 38.45 | 38.89 | 48,375 | +0.90(+2.37%) |
Feb 29, 2024 | 37.84 | 38.29 | 37.66 | 37.99 | 50,001 | +0.26(+0.69%) |
Feb 28, 2024 | 37.99 | 38.50 | 37.44 | 37.73 | 70,416 | -0.16(-0.42%) |
Feb 27, 2024 | 38.40 | 38.54 | 37.49 | 37.89 | 39,087 | -0.31(-0.82%) |
Feb 26, 2024 | 37.99 | 38.67 | 37.52 | 38.20 | 22,753 | +0.21(+0.55%) |
Feb 23, 2024 | 37.83 | 38.09 | 37.26 | 37.99 | 53,920 | -0.40(-1.04%) |
Feb 22, 2024 | 37.94 | 38.68 | 37.54 | 38.39 | 36,207 | +0.06(+0.16%) |
Feb 21, 2024 | 37.32 | 38.43 | 37.27 | 38.33 | 52,471 | +1.31(+3.54%) |
Feb 20, 2024 | 37.74 | 37.75 | 36.93 | 37.02 | 35,217 | -0.67(-1.78%) |
Feb 16, 2024 | 38.00 | 38.26 | 37.57 | 37.69 | 51,480 | +0.00(+0.00%) |
Feb 15, 2024 | 35.75 | 37.93 | 35.75 | 37.69 | 120,554 | +1.90(+5.31%) |
Feb 14, 2024 | 36.29 | 36.55 | 35.42 | 35.79 | 40,821 | -0.14(-0.39%) |
Feb 13, 2024 | 36.74 | 36.85 | 35.43 | 35.93 | 39,652 | -0.65(-1.78%) |
Feb 12, 2024 | 36.02 | 36.76 | 36.02 | 36.58 | 31,542 | +0.74(+2.06%) |
Feb 09, 2024 | 37.08 | 37.38 | 35.75 | 35.84 | 75,188 | -1.16(-3.14%) |
Feb 08, 2024 | 36.22 | 37.22 | 36.17 | 37.00 | 112,513 | +0.73(+2.01%) |
Feb 07, 2024 | 36.26 | 36.55 | 35.67 | 36.27 | 57,658 | +0.19(+0.51%) |
Feb 06, 2024 | 36.02 | 36.78 | 35.81 | 36.08 | 64,041 | +0.19(+0.54%) |
Feb 05, 2024 | 35.70 | 36.27 | 35.21 | 35.89 | 54,706 | -0.18(-0.50%) |
Feb 02, 2024 | 36.37 | 36.61 | 35.50 | 36.07 | 94,129 | +0.14(+0.39%) |