Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 45.96 | 46.11 | 45.95 | 46.06 | 57,271 | +0.05(+0.11%) |
Apr 19, 2024 | 46.04 | 46.13 | 45.98 | 46.01 | 86,637 | -0.04(-0.08%) |
Apr 18, 2024 | 46.24 | 46.24 | 45.92 | 46.05 | 34,595 | -0.05(-0.12%) |
Apr 17, 2024 | 46.02 | 46.31 | 45.99 | 46.10 | 336,850 | +0.08(+0.17%) |
Apr 16, 2024 | 46.15 | 46.15 | 45.88 | 46.02 | 513,206 | -0.09(-0.20%) |
Apr 15, 2024 | 46.16 | 46.41 | 46.10 | 46.11 | 94,443 | -0.19(-0.41%) |
Apr 12, 2024 | 46.25 | 46.32 | 46.18 | 46.30 | 183,697 | +0.03(+0.06%) |
Apr 11, 2024 | 46.30 | 46.37 | 45.91 | 46.27 | 195,789 | -0.10(-0.22%) |
Apr 10, 2024 | 46.57 | 46.57 | 46.22 | 46.37 | 37,170 | -0.38(-0.81%) |
Apr 09, 2024 | 46.63 | 46.76 | 46.47 | 46.75 | 32,667 | +0.08(+0.17%) |
Apr 08, 2024 | 46.57 | 46.75 | 46.53 | 46.67 | 12,156 | -0.10(-0.21%) |
Apr 05, 2024 | 46.78 | 46.84 | 46.67 | 46.77 | 25,038 | -0.11(-0.23%) |
Apr 04, 2024 | 46.67 | 46.91 | 46.61 | 46.88 | 36,198 | +0.22(+0.47%) |
Apr 03, 2024 | 46.77 | 46.85 | 46.56 | 46.66 | 55,150 | -0.01(-0.02%) |
Apr 02, 2024 | 46.64 | 46.85 | 46.49 | 46.67 | 40,897 | -0.11(-0.24%) |
Apr 01, 2024 | 46.55 | 46.96 | 46.51 | 46.78 | 25,837 | -0.19(-0.41%) |
Mar 28, 2024 | 46.96 | 46.92 | 46.92 | 46.97 | 45,831 | -0.10(-0.21%) |
Mar 27, 2024 | 46.44 | 47.11 | 46.44 | 47.07 | 96,558 | +0.54(+1.16%) |
Mar 26, 2024 | 46.94 | 47.43 | 46.54 | 46.54 | 74,571 | -0.35(-0.74%) |
Mar 25, 2024 | 46.72 | 46.90 | 46.58 | 46.88 | 22,906 | +0.03(+0.06%) |
Mar 22, 2024 | 46.77 | 46.96 | 46.67 | 46.85 | 44,230 | +0.10(+0.21%) |
Mar 21, 2024 | 46.77 | 46.81 | 46.69 | 46.76 | 30,140 | -0.03(-0.06%) |
Mar 20, 2024 | 46.54 | 46.81 | 46.34 | 46.78 | 26,348 | +0.15(+0.32%) |
Mar 19, 2024 | 46.49 | 46.71 | 46.43 | 46.64 | 76,531 | +0.09(+0.19%) |
Mar 18, 2024 | 46.48 | 46.55 | 46.30 | 46.55 | 29,432 | +0.01(+0.02%) |
Mar 15, 2024 | 46.51 | 46.63 | 46.46 | 46.54 | 31,608 | +0.03(+0.06%) |
Mar 14, 2024 | 46.68 | 46.68 | 46.50 | 46.51 | 11,048 | -0.17(-0.36%) |
Mar 13, 2024 | 46.77 | 46.85 | 46.50 | 46.68 | 32,705 | -0.07(-0.15%) |
Mar 12, 2024 | 46.78 | 46.86 | 46.73 | 46.74 | 40,490 | -0.11(-0.23%) |
Mar 11, 2024 | 46.70 | 46.98 | 46.70 | 46.85 | 29,183 | +0.16(+0.34%) |
Mar 08, 2024 | 46.74 | 46.97 | 46.70 | 46.70 | 56,937 | -0.14(-0.30%) |
Mar 07, 2024 | 46.73 | 46.85 | 46.65 | 46.83 | 31,449 | +0.12(+0.26%) |
Mar 06, 2024 | 46.71 | 46.87 | 46.62 | 46.72 | 24,547 | +0.02(+0.04%) |
Mar 05, 2024 | 46.62 | 46.76 | 46.57 | 46.70 | 24,394 | +0.08(+0.17%) |
Mar 04, 2024 | 46.56 | 46.66 | 46.50 | 46.62 | 25,696 | -0.04(-0.09%) |
Mar 01, 2024 | 46.64 | 46.80 | 46.48 | 46.66 | 32,179 | +0.11(+0.24%) |
Feb 29, 2024 | 46.47 | 46.57 | 46.28 | 46.54 | 40,961 | +0.22(+0.48%) |
Feb 28, 2024 | 46.42 | 46.45 | 46.27 | 46.32 | 62,737 | +0.10(+0.22%) |
Feb 27, 2024 | 46.43 | 46.49 | 46.17 | 46.22 | 67,081 | -0.11(-0.24%) |
Feb 26, 2024 | 46.39 | 46.40 | 46.25 | 46.33 | 34,871 | +0.09(+0.19%) |
Feb 23, 2024 | 46.29 | 46.46 | 46.15 | 46.24 | 46,557 | -0.03(-0.06%) |
Feb 22, 2024 | 46.33 | 46.33 | 46.07 | 46.27 | 92,778 | -0.10(-0.21%) |
Feb 21, 2024 | 46.42 | 46.48 | 45.95 | 46.37 | 34,816 | -0.04(-0.09%) |
Feb 20, 2024 | 46.54 | 46.54 | 46.24 | 46.41 | 186,193 | +0.04(+0.09%) |
Feb 16, 2024 | 46.55 | 46.55 | 46.20 | 46.37 | 28,164 | -0.07(-0.15%) |
Feb 15, 2024 | 46.62 | 46.62 | 46.24 | 46.44 | 50,408 | +0.08(+0.17%) |
Feb 14, 2024 | 46.38 | 46.41 | 46.07 | 46.36 | 102,553 | +0.12(+0.26%) |
Feb 13, 2024 | 46.53 | 46.53 | 45.86 | 46.24 | 58,954 | -0.29(-0.62%) |
Feb 12, 2024 | 46.62 | 46.68 | 46.41 | 46.53 | 99,866 | -0.02(-0.04%) |
Feb 09, 2024 | 46.48 | 46.56 | 46.36 | 46.55 | 53,654 | +0.03(+0.06%) |
Feb 08, 2024 | 46.53 | 46.60 | 46.35 | 46.52 | 27,690 | -0.01(-0.02%) |
Feb 07, 2024 | 46.64 | 46.73 | 46.53 | 46.53 | 28,936 | +0.03(+0.06%) |
Feb 06, 2024 | 46.49 | 46.90 | 46.44 | 46.50 | 35,813 | +0.09(+0.19%) |
Feb 05, 2024 | 46.59 | 46.99 | 46.26 | 46.41 | 26,976 | -0.24(-0.51%) |
Feb 02, 2024 | 46.65 | 46.79 | 46.31 | 46.65 | 66,869 | -0.10(-0.21%) |