Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 47.12 | 47.13 | 46.52 | 46.52 | 1,945 | -0.75(-1.59%) |
Apr 29, 2024 | 47.30 | 47.30 | 47.14 | 47.27 | 1,747 | +0.07(+0.14%) |
Apr 26, 2024 | 47.19 | 47.32 | 47.19 | 47.20 | 5,168 | +0.35(+0.75%) |
Apr 25, 2024 | 46.50 | 46.93 | 46.41 | 46.85 | 4,055 | -0.48(-1.01%) |
Apr 24, 2024 | 47.37 | 47.37 | 47.10 | 47.33 | 6,251 | +0.12(+0.26%) |
Apr 23, 2024 | 47.25 | 47.26 | 47.20 | 47.21 | 2,977 | +0.39(+0.84%) |
Apr 22, 2024 | 46.65 | 47.05 | 46.64 | 46.82 | 4,396 | +0.26(+0.56%) |
Apr 19, 2024 | 46.65 | 46.70 | 46.47 | 46.55 | 1,290 | -0.14(-0.30%) |
Apr 18, 2024 | 46.88 | 47.03 | 46.69 | 46.69 | 14,833 | -0.21(-0.44%) |
Apr 17, 2024 | 46.84 | 46.90 | 46.82 | 46.90 | 2,499 | -0.21(-0.45%) |
Apr 16, 2024 | 47.16 | 47.24 | 47.11 | 47.11 | 1,864 | -0.06(-0.13%) |
Apr 15, 2024 | 47.70 | 47.70 | 47.17 | 47.17 | 1,932 | -0.56(-1.17%) |
Apr 12, 2024 | 48.21 | 48.21 | 47.73 | 47.73 | 2,108 | -0.71(-1.47%) |
Apr 11, 2024 | 48.00 | 48.49 | 48.00 | 48.44 | 3,373 | +0.31(+0.65%) |
Apr 10, 2024 | 48.19 | 48.24 | 48.13 | 48.13 | 1,156 | -0.47(-0.96%) |
Apr 09, 2024 | 48.71 | 48.71 | 48.29 | 48.60 | 999 | +0.08(+0.17%) |
Apr 08, 2024 | 48.56 | 48.65 | 48.52 | 48.52 | 2,386 | +0.05(+0.09%) |
Apr 05, 2024 | 48.47 | 48.48 | 48.47 | 48.47 | 1,566 | +0.40(+0.83%) |
Apr 04, 2024 | 48.84 | 48.84 | 48.07 | 48.07 | 3,434 | -0.48(-0.99%) |
Apr 03, 2024 | 48.62 | 48.62 | 48.41 | 48.55 | 1,571 | +0.08(+0.17%) |
Apr 02, 2024 | 48.37 | 48.47 | 48.33 | 48.47 | 1,815 | -0.23(-0.47%) |
Apr 01, 2024 | 48.79 | 48.80 | 48.70 | 48.70 | 4,833 | -0.11(-0.23%) |
Mar 28, 2024 | 48.72 | 48.84 | 48.72 | 48.81 | 2,104 | +0.08(+0.17%) |
Mar 27, 2024 | 48.44 | 48.73 | 48.44 | 48.73 | 1,833 | +0.55(+1.14%) |
Mar 26, 2024 | 48.57 | 48.57 | 48.18 | 48.18 | 23,197 | -0.31(-0.64%) |
Mar 25, 2024 | 48.41 | 48.49 | 48.41 | 48.49 | 1,349 | -0.09(-0.18%) |
Mar 22, 2024 | 48.68 | 48.68 | 48.53 | 48.58 | 1,227 | -0.04(-0.08%) |
Mar 21, 2024 | 48.74 | 48.82 | 48.62 | 48.62 | 5,638 | +0.14(+0.30%) |
Mar 20, 2024 | 48.17 | 48.54 | 48.07 | 48.48 | 5,349 | +0.38(+0.78%) |
Mar 19, 2024 | 47.86 | 48.10 | 47.76 | 48.10 | 8,069 | +0.21(+0.44%) |
Mar 18, 2024 | 47.81 | 47.92 | 47.80 | 47.89 | 3,657 | +0.40(+0.84%) |
Mar 15, 2024 | 47.47 | 47.61 | 47.47 | 47.49 | 1,563 | -0.33(-0.68%) |
Mar 14, 2024 | 47.90 | 47.90 | 47.58 | 47.82 | 2,591 | +0.03(+0.06%) |
Mar 13, 2024 | 47.81 | 47.90 | 47.75 | 47.79 | 5,424 | +0.01(+0.02%) |
Mar 12, 2024 | 47.52 | 47.78 | 47.34 | 47.78 | 5,489 | +0.36(+0.76%) |
Mar 11, 2024 | 47.18 | 47.42 | 47.18 | 47.42 | 1,616 | +0.10(+0.21%) |
Mar 08, 2024 | 47.46 | 47.62 | 47.32 | 47.32 | 2,959 | -0.14(-0.29%) |
Mar 07, 2024 | 47.48 | 47.61 | 47.46 | 47.46 | 5,425 | +0.37(+0.78%) |
Mar 06, 2024 | 47.07 | 47.19 | 47.07 | 47.09 | 1,432 | +0.26(+0.55%) |
Mar 05, 2024 | 46.97 | 46.97 | 46.83 | 46.83 | 1,627 | -0.43(-0.91%) |
Mar 04, 2024 | 47.33 | 47.34 | 47.22 | 47.26 | 2,691 | -0.09(-0.19%) |
Mar 01, 2024 | 47.25 | 47.44 | 47.25 | 47.35 | 3,210 | +0.21(+0.44%) |
Feb 29, 2024 | 46.87 | 47.14 | 46.87 | 47.14 | 1,392 | +0.15(+0.32%) |
Feb 28, 2024 | 46.89 | 47.03 | 46.89 | 46.99 | 3,511 | -0.11(-0.23%) |
Feb 27, 2024 | 47.05 | 47.10 | 46.95 | 47.10 | 1,445 | +0.11(+0.23%) |
Feb 26, 2024 | 47.02 | 47.04 | 46.94 | 46.99 | 2,098 | +0.05(+0.11%) |
Feb 23, 2024 | 47.09 | 47.10 | 46.94 | 46.94 | 1,429 | -0.11(-0.24%) |
Feb 22, 2024 | 46.71 | 47.07 | 46.71 | 47.05 | 3,025 | +0.77(+1.66%) |
Feb 21, 2024 | 46.09 | 46.29 | 46.09 | 46.29 | 974 | +0.26(+0.57%) |
Feb 20, 2024 | 46.21 | 46.21 | 46.01 | 46.03 | 7,246 | -0.35(-0.75%) |
Feb 16, 2024 | 46.49 | 46.57 | 46.31 | 46.37 | 2,584 | -0.14(-0.30%) |
Feb 15, 2024 | 46.23 | 46.53 | 46.23 | 46.51 | 1,722 | +0.41(+0.89%) |
Feb 14, 2024 | 45.93 | 46.11 | 45.91 | 46.10 | 1,801 | +0.38(+0.83%) |
Feb 13, 2024 | 45.87 | 45.95 | 45.54 | 45.73 | 5,740 | -0.75(-1.61%) |
Feb 12, 2024 | 46.45 | 46.47 | 46.45 | 46.47 | 681 | +0.12(+0.25%) |
Feb 09, 2024 | 46.29 | 46.41 | 46.29 | 46.35 | 3,918 | +0.00(+0.00%) |
Feb 08, 2024 | 46.20 | 46.35 | 46.13 | 46.35 | 5,280 | +0.17(+0.36%) |
Feb 07, 2024 | 46.03 | 46.24 | 46.03 | 46.19 | 993 | +0.39(+0.85%) |
Feb 06, 2024 | 45.80 | 45.80 | 45.73 | 45.80 | 2,085 | +0.08(+0.18%) |
Feb 05, 2024 | 45.56 | 45.81 | 45.56 | 45.72 | 3,251 | -0.28(-0.60%) |
Feb 02, 2024 | 45.55 | 46.08 | 45.55 | 45.99 | 6,896 | +0.60(+1.32%) |