Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 46.70 | 46.95 | 46.29 | 46.95 | 42,834 | +0.71(+1.54%) |
Apr 22, 2024 | 46.33 | 46.66 | 45.11 | 46.24 | 136,757 | +0.14(+0.30%) |
Apr 19, 2024 | 45.10 | 46.41 | 45.10 | 46.10 | 57,137 | +0.57(+1.25%) |
Apr 18, 2024 | 45.01 | 45.92 | 44.87 | 45.53 | 41,721 | +0.12(+0.26%) |
Apr 17, 2024 | 45.94 | 46.00 | 44.70 | 45.41 | 71,809 | -0.28(-0.61%) |
Apr 16, 2024 | 45.31 | 45.72 | 44.25 | 45.69 | 60,205 | +0.24(+0.53%) |
Apr 15, 2024 | 46.57 | 47.12 | 45.26 | 45.45 | 69,410 | -0.36(-0.79%) |
Apr 12, 2024 | 47.40 | 47.79 | 45.56 | 45.81 | 119,362 | -1.27(-2.70%) |
Apr 11, 2024 | 45.40 | 47.20 | 44.99 | 47.08 | 95,936 | +1.90(+4.21%) |
Apr 10, 2024 | 44.56 | 45.50 | 44.56 | 45.18 | 56,127 | +0.45(+1.01%) |
Apr 09, 2024 | 45.53 | 45.58 | 44.63 | 44.73 | 50,739 | -0.48(-1.06%) |
Apr 08, 2024 | 45.06 | 45.79 | 44.67 | 45.21 | 46,644 | -0.28(-0.62%) |
Apr 05, 2024 | 45.17 | 46.26 | 45.17 | 45.49 | 59,303 | -0.01(-0.02%) |
Apr 04, 2024 | 46.15 | 47.02 | 45.30 | 45.50 | 66,040 | -0.60(-1.30%) |
Apr 03, 2024 | 45.49 | 46.48 | 45.44 | 46.10 | 58,974 | +0.87(+1.92%) |
Apr 02, 2024 | 45.69 | 45.89 | 45.06 | 45.23 | 51,404 | +0.02(+0.04%) |
Apr 01, 2024 | 44.60 | 45.84 | 44.60 | 45.21 | 68,893 | +0.83(+1.87%) |
Mar 28, 2024 | 44.56 | 45.00 | 44.06 | 44.38 | 90,371 | -0.11(-0.25%) |
Mar 27, 2024 | 44.74 | 45.60 | 43.51 | 44.49 | 84,086 | -0.21(-0.47%) |
Mar 26, 2024 | 45.04 | 45.50 | 44.14 | 44.70 | 77,110 | -0.66(-1.46%) |
Mar 25, 2024 | 45.81 | 46.50 | 44.85 | 45.36 | 93,044 | -0.77(-1.67%) |
Mar 22, 2024 | 48.52 | 48.85 | 46.06 | 46.13 | 118,018 | -2.94(-5.99%) |
Mar 21, 2024 | 49.50 | 49.50 | 48.34 | 49.07 | 65,843 | -0.43(-0.87%) |
Mar 20, 2024 | 47.15 | 49.50 | 46.91 | 49.50 | 140,853 | +2.16(+4.56%) |
Mar 19, 2024 | 45.77 | 47.36 | 45.75 | 47.34 | 54,935 | +1.63(+3.57%) |
Mar 18, 2024 | 45.12 | 46.83 | 45.12 | 45.71 | 42,023 | +0.01(+0.02%) |
Mar 15, 2024 | 45.38 | 46.10 | 45.35 | 45.70 | 249,223 | +0.25(+0.55%) |
Mar 14, 2024 | 47.46 | 47.46 | 45.13 | 45.45 | 119,382 | -1.19(-2.55%) |
Mar 13, 2024 | 46.43 | 46.98 | 46.26 | 46.64 | 70,425 | +0.32(+0.69%) |
Mar 12, 2024 | 46.78 | 47.20 | 46.32 | 46.32 | 37,084 | -0.36(-0.77%) |
Mar 11, 2024 | 47.02 | 47.83 | 46.01 | 46.68 | 45,184 | -0.79(-1.66%) |
Mar 08, 2024 | 47.67 | 48.08 | 46.62 | 47.47 | 63,077 | -0.20(-0.42%) |
Mar 07, 2024 | 48.25 | 48.72 | 47.47 | 47.67 | 111,270 | -0.44(-0.91%) |
Mar 06, 2024 | 46.64 | 48.97 | 46.52 | 48.11 | 174,304 | +1.27(+2.71%) |
Mar 05, 2024 | 46.36 | 47.49 | 46.26 | 46.84 | 57,054 | -0.03(-0.06%) |
Mar 04, 2024 | 46.86 | 47.25 | 46.47 | 46.87 | 60,660 | +0.01(+0.02%) |
Mar 01, 2024 | 46.78 | 47.38 | 46.20 | 46.86 | 70,198 | +0.23(+0.49%) |
Feb 29, 2024 | 46.57 | 47.35 | 45.95 | 46.63 | 94,478 | +0.85(+1.86%) |
Feb 28, 2024 | 45.72 | 46.64 | 45.01 | 45.78 | 142,713 | +0.06(+0.13%) |
Feb 27, 2024 | 45.92 | 46.45 | 45.57 | 45.72 | 127,157 | -0.33(-0.72%) |
Feb 26, 2024 | 47.10 | 47.49 | 46.00 | 46.05 | 96,744 | -0.98(-2.08%) |
Feb 23, 2024 | 46.00 | 47.15 | 45.97 | 47.03 | 40,063 | +1.18(+2.57%) |
Feb 22, 2024 | 47.61 | 47.86 | 45.85 | 45.85 | 91,667 | -1.58(-3.33%) |
Feb 21, 2024 | 46.16 | 47.66 | 46.14 | 47.43 | 108,980 | +0.66(+1.41%) |
Feb 20, 2024 | 47.50 | 47.91 | 44.23 | 46.77 | 190,024 | -0.57(-1.20%) |
Feb 16, 2024 | 47.90 | 48.50 | 47.14 | 47.34 | 102,634 | -0.56(-1.17%) |
Feb 15, 2024 | 47.25 | 48.37 | 47.25 | 47.90 | 131,344 | +0.99(+2.11%) |
Feb 14, 2024 | 46.89 | 47.66 | 46.35 | 46.91 | 77,045 | +0.29(+0.62%) |
Feb 13, 2024 | 45.33 | 48.46 | 45.33 | 46.62 | 207,348 | +0.60(+1.30%) |
Feb 12, 2024 | 45.99 | 47.04 | 45.13 | 46.02 | 104,703 | +0.41(+0.90%) |
Feb 09, 2024 | 47.50 | 47.50 | 45.51 | 45.61 | 169,674 | -1.60(-3.39%) |
Feb 08, 2024 | 44.55 | 47.50 | 44.30 | 47.21 | 3,713,318 | +2.65(+5.95%) |
Feb 07, 2024 | 46.05 | 46.47 | 43.31 | 44.56 | 210,306 | -1.37(-2.98%) |
Feb 06, 2024 | 45.60 | 46.77 | 45.56 | 45.93 | 179,393 | -0.35(-0.77%) |
Feb 05, 2024 | 45.26 | 46.78 | 45.02 | 46.28 | 218,452 | +0.58(+1.27%) |
Feb 02, 2024 | 44.10 | 46.46 | 43.99 | 45.70 | 203,915 | +0.74(+1.64%) |