Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 48.68 | 49.10 | 48.46 | 49.07 | 229,355 | +0.33(+0.68%) |
Apr 23, 2024 | 48.65 | 48.89 | 48.39 | 48.74 | 237,551 | +0.18(+0.37%) |
Apr 22, 2024 | 48.35 | 48.80 | 47.98 | 48.56 | 266,375 | +0.20(+0.41%) |
Apr 19, 2024 | 47.53 | 48.51 | 47.53 | 48.36 | 5,659,692 | +0.85(+1.79%) |
Apr 18, 2024 | 47.18 | 47.67 | 47.15 | 47.51 | 93,593 | +0.43(+0.91%) |
Apr 17, 2024 | 47.11 | 47.36 | 46.80 | 47.08 | 68,044 | +0.22(+0.47%) |
Apr 16, 2024 | 47.31 | 47.31 | 46.69 | 46.86 | 64,247 | -0.46(-0.97%) |
Apr 15, 2024 | 48.05 | 48.24 | 47.28 | 47.32 | 117,003 | -0.54(-1.13%) |
Apr 12, 2024 | 48.56 | 49.02 | 47.74 | 47.86 | 90,370 | -0.58(-1.20%) |
Apr 11, 2024 | 48.74 | 48.74 | 48.06 | 48.44 | 101,627 | -0.10(-0.21%) |
Apr 10, 2024 | 48.68 | 48.74 | 48.37 | 48.54 | 109,133 | -0.44(-0.90%) |
Apr 09, 2024 | 49.04 | 49.21 | 48.75 | 48.98 | 135,753 | -0.04(-0.08%) |
Apr 08, 2024 | 49.04 | 49.28 | 48.98 | 49.02 | 167,811 | +0.00(+0.00%) |
Apr 05, 2024 | 49.03 | 49.24 | 48.70 | 49.02 | 104,303 | -0.04(-0.08%) |
Apr 04, 2024 | 49.50 | 49.67 | 48.97 | 49.06 | 76,563 | -0.31(-0.63%) |
Apr 03, 2024 | 49.15 | 49.48 | 49.15 | 49.37 | 65,573 | +0.30(+0.61%) |
Apr 02, 2024 | 48.83 | 49.09 | 48.82 | 49.07 | 80,095 | +0.07(+0.14%) |
Apr 01, 2024 | 49.08 | 49.10 | 48.70 | 49.00 | 74,018 | +0.01(+0.02%) |
Mar 28, 2024 | 48.61 | 49.03 | 48.49 | 48.99 | 55,054 | +0.58(+1.20%) |
Mar 27, 2024 | 48.00 | 48.41 | 48.00 | 48.41 | 54,037 | +0.39(+0.81%) |
Mar 26, 2024 | 48.27 | 48.27 | 47.96 | 48.02 | 59,505 | -0.13(-0.27%) |
Mar 25, 2024 | 48.03 | 48.45 | 48.03 | 48.15 | 143,556 | +0.12(+0.25%) |
Mar 22, 2024 | 48.22 | 48.32 | 47.99 | 48.03 | 62,688 | -0.17(-0.35%) |
Mar 21, 2024 | 48.10 | 48.31 | 48.04 | 48.20 | 77,172 | +0.22(+0.46%) |
Mar 20, 2024 | 47.64 | 48.08 | 47.64 | 47.98 | 89,776 | +0.21(+0.44%) |
Mar 19, 2024 | 47.40 | 47.81 | 47.36 | 47.77 | 47,761 | +0.40(+0.84%) |
Mar 18, 2024 | 47.27 | 47.39 | 47.16 | 47.37 | 109,917 | +0.13(+0.28%) |
Mar 15, 2024 | 47.01 | 47.34 | 47.01 | 47.24 | 63,136 | +0.21(+0.45%) |
Mar 14, 2024 | 47.49 | 47.49 | 46.79 | 47.03 | 257,348 | -0.38(-0.79%) |
Mar 13, 2024 | 47.30 | 47.71 | 47.30 | 47.41 | 55,539 | +0.11(+0.22%) |
Mar 12, 2024 | 47.20 | 47.35 | 47.11 | 47.30 | 76,559 | +0.11(+0.23%) |
Mar 11, 2024 | 46.91 | 47.19 | 46.70 | 47.19 | 101,530 | +0.48(+1.03%) |
Mar 08, 2024 | 47.00 | 47.13 | 46.67 | 46.71 | 250,035 | -0.27(-0.57%) |
Mar 07, 2024 | 46.88 | 47.12 | 46.88 | 46.98 | 90,294 | +0.13(+0.28%) |
Mar 06, 2024 | 46.91 | 47.08 | 46.75 | 46.85 | 60,200 | +0.26(+0.56%) |
Mar 05, 2024 | 46.23 | 46.84 | 46.23 | 46.59 | 179,769 | +0.36(+0.78%) |
Mar 04, 2024 | 46.24 | 46.41 | 46.20 | 46.23 | 93,018 | +0.02(+0.04%) |
Mar 01, 2024 | 45.96 | 46.29 | 45.90 | 46.21 | 69,924 | +0.36(+0.79%) |
Feb 29, 2024 | 45.50 | 45.96 | 45.50 | 45.85 | 50,970 | +0.43(+0.95%) |
Feb 28, 2024 | 45.49 | 45.78 | 45.33 | 45.42 | 77,028 | -0.08(-0.18%) |
Feb 27, 2024 | 45.53 | 45.80 | 45.39 | 45.50 | 69,904 | +0.07(+0.15%) |
Feb 26, 2024 | 45.66 | 45.89 | 45.40 | 45.43 | 190,694 | -0.34(-0.74%) |
Feb 23, 2024 | 45.72 | 45.97 | 45.72 | 45.77 | 61,129 | -0.12(-0.26%) |
Feb 22, 2024 | 45.61 | 45.97 | 45.52 | 45.89 | 51,550 | +0.08(+0.17%) |
Feb 21, 2024 | 45.18 | 45.81 | 45.18 | 45.81 | 71,378 | +0.92(+2.05%) |
Feb 20, 2024 | 44.92 | 45.25 | 44.89 | 44.89 | 91,228 | -0.12(-0.27%) |
Feb 16, 2024 | 44.45 | 45.12 | 44.45 | 45.01 | 121,795 | +0.57(+1.28%) |
Feb 15, 2024 | 43.42 | 44.50 | 43.42 | 44.44 | 311,872 | +1.15(+2.66%) |
Feb 14, 2024 | 43.59 | 43.60 | 43.12 | 43.29 | 147,230 | -0.12(-0.28%) |
Feb 13, 2024 | 43.81 | 43.83 | 43.19 | 43.41 | 163,274 | -0.59(-1.34%) |
Feb 12, 2024 | 43.43 | 44.02 | 43.43 | 44.00 | 67,230 | +0.61(+1.41%) |
Feb 09, 2024 | 43.59 | 43.64 | 43.25 | 43.39 | 72,899 | +0.00(+0.00%) |
Feb 08, 2024 | 43.39 | 43.49 | 43.29 | 43.39 | 56,663 | -0.03(-0.07%) |
Feb 07, 2024 | 43.51 | 43.54 | 43.25 | 43.42 | 116,760 | +0.06(+0.14%) |
Feb 06, 2024 | 43.49 | 43.61 | 43.31 | 43.36 | 80,649 | -0.07(-0.16%) |
Feb 05, 2024 | 43.75 | 43.75 | 43.22 | 43.43 | 78,345 | -0.52(-1.19%) |
Feb 02, 2024 | 44.29 | 44.29 | 43.68 | 43.95 | 90,363 | -0.35(-0.78%) |