Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 46.98 | 46.98 | 46.44 | 46.53 | 114,424 | -0.10(-0.21%) |
Apr 16, 2024 | 46.57 | 46.72 | 46.37 | 46.63 | 142,823 | -0.18(-0.38%) |
Apr 15, 2024 | 47.51 | 47.64 | 46.79 | 46.81 | 222,271 | -0.08(-0.17%) |
Apr 12, 2024 | 47.03 | 47.15 | 46.65 | 46.89 | 187,494 | -0.47(-0.99%) |
Apr 11, 2024 | 47.37 | 47.47 | 46.90 | 47.36 | 110,282 | +0.02(+0.04%) |
Apr 10, 2024 | 47.16 | 47.70 | 47.13 | 47.34 | 447,059 | -0.11(-0.23%) |
Apr 09, 2024 | 47.66 | 47.73 | 47.26 | 47.45 | 389,729 | -0.18(-0.38%) |
Apr 08, 2024 | 47.73 | 47.76 | 47.53 | 47.63 | 102,808 | +0.31(+0.66%) |
Apr 05, 2024 | 47.40 | 47.53 | 47.30 | 47.32 | 39,132 | +0.02(+0.04%) |
Apr 04, 2024 | 48.08 | 48.08 | 47.28 | 47.30 | 154,637 | -0.51(-1.07%) |
Apr 03, 2024 | 47.73 | 47.96 | 47.68 | 47.81 | 213,425 | +0.04(+0.08%) |
Apr 02, 2024 | 47.88 | 47.95 | 47.66 | 47.77 | 649,092 | -0.72(-1.48%) |
Apr 01, 2024 | 48.34 | 48.75 | 48.34 | 48.49 | 71,995 | +0.19(+0.39%) |
Mar 28, 2024 | 48.34 | 48.33 | 48.33 | 48.30 | 124,533 | -0.08(-0.17%) |
Mar 27, 2024 | 48.31 | 48.45 | 48.21 | 48.38 | 103,529 | +0.41(+0.85%) |
Mar 26, 2024 | 48.03 | 48.21 | 47.97 | 47.97 | 897,093 | +0.07(+0.15%) |
Mar 25, 2024 | 47.85 | 48.13 | 47.76 | 47.90 | 143,632 | -0.05(-0.10%) |
Mar 22, 2024 | 47.84 | 48.07 | 47.77 | 47.95 | 108,545 | +0.15(+0.31%) |
Mar 21, 2024 | 47.77 | 47.93 | 47.74 | 47.80 | 147,038 | -0.07(-0.15%) |
Mar 20, 2024 | 47.41 | 47.87 | 47.37 | 47.87 | 66,977 | +0.48(+1.01%) |
Mar 19, 2024 | 47.29 | 47.59 | 47.26 | 47.39 | 89,143 | +0.20(+0.42%) |
Mar 18, 2024 | 47.48 | 47.52 | 47.19 | 47.19 | 86,198 | -0.25(-0.53%) |
Mar 15, 2024 | 47.47 | 47.59 | 47.27 | 47.44 | 103,868 | +0.28(+0.59%) |
Mar 14, 2024 | 47.38 | 47.44 | 46.97 | 47.16 | 24,744 | -0.18(-0.38%) |
Mar 13, 2024 | 47.42 | 47.54 | 47.27 | 47.34 | 46,975 | -0.11(-0.23%) |
Mar 12, 2024 | 46.97 | 47.45 | 46.81 | 47.45 | 56,985 | +0.72(+1.54%) |
Mar 11, 2024 | 46.78 | 46.87 | 46.61 | 46.73 | 56,912 | -0.03(-0.06%) |
Mar 08, 2024 | 47.18 | 47.19 | 46.75 | 46.76 | 95,297 | -0.39(-0.83%) |
Mar 07, 2024 | 46.98 | 47.26 | 46.97 | 47.15 | 215,739 | +0.45(+0.96%) |
Mar 06, 2024 | 46.65 | 46.81 | 46.59 | 46.70 | 195,078 | +0.35(+0.76%) |
Mar 05, 2024 | 46.61 | 46.62 | 46.23 | 46.35 | 982,897 | -0.23(-0.49%) |
Mar 04, 2024 | 46.49 | 46.63 | 46.39 | 46.58 | 369,470 | +0.00(+0.00%) |
Mar 01, 2024 | 46.47 | 46.63 | 46.30 | 46.58 | 767,993 | +0.26(+0.56%) |
Feb 29, 2024 | 46.28 | 46.37 | 46.04 | 46.32 | 85,981 | +0.12(+0.26%) |
Feb 28, 2024 | 46.39 | 46.42 | 46.17 | 46.20 | 45,746 | +0.01(+0.02%) |
Feb 27, 2024 | 46.21 | 46.37 | 46.18 | 46.19 | 147,183 | -0.01(-0.01%) |
Feb 26, 2024 | 46.24 | 46.41 | 46.09 | 46.20 | 550,656 | -0.08(-0.16%) |
Feb 23, 2024 | 46.35 | 46.49 | 46.21 | 46.27 | 2,250,530 | -0.01(-0.02%) |
Feb 22, 2024 | 46.21 | 46.34 | 46.02 | 46.28 | 146,958 | +0.66(+1.45%) |
Feb 21, 2024 | 45.30 | 45.62 | 45.27 | 45.62 | 99,920 | +0.40(+0.88%) |
Feb 20, 2024 | 45.18 | 45.39 | 45.06 | 45.22 | 70,500 | +0.04(+0.09%) |
Feb 16, 2024 | 45.33 | 45.45 | 45.14 | 45.18 | 53,884 | -0.04(-0.09%) |
Feb 15, 2024 | 44.96 | 45.38 | 44.94 | 45.22 | 267,202 | +0.56(+1.25%) |
Feb 14, 2024 | 44.51 | 44.87 | 44.48 | 44.66 | 58,521 | +0.33(+0.74%) |
Feb 13, 2024 | 44.51 | 44.56 | 44.21 | 44.33 | 111,198 | -0.61(-1.36%) |
Feb 12, 2024 | 44.88 | 45.00 | 44.88 | 44.94 | 189,916 | +0.06(+0.13%) |
Feb 09, 2024 | 44.71 | 44.97 | 44.50 | 44.88 | 54,887 | +0.24(+0.55%) |
Feb 08, 2024 | 44.79 | 44.81 | 44.50 | 44.64 | 51,607 | +0.32(+0.71%) |
Feb 07, 2024 | 44.47 | 44.51 | 44.24 | 44.32 | 82,378 | +0.04(+0.09%) |
Feb 06, 2024 | 44.09 | 44.38 | 44.09 | 44.28 | 69,459 | +0.41(+0.93%) |
Feb 05, 2024 | 43.86 | 44.03 | 43.67 | 43.87 | 35,791 | -0.10(-0.23%) |
Feb 02, 2024 | 43.99 | 44.09 | 43.82 | 43.97 | 89,333 | +0.08(+0.18%) |