Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 46.23 | 46.70 | 45.91 | 46.48 | 117,521 | +0.46(+1.00%) |
Apr 19, 2024 | 45.58 | 46.11 | 45.58 | 46.02 | 126,650 | +0.37(+0.81%) |
Apr 18, 2024 | 45.82 | 45.98 | 45.45 | 45.65 | 141,133 | +0.05(+0.11%) |
Apr 17, 2024 | 46.01 | 46.07 | 45.51 | 45.60 | 195,544 | -0.15(-0.33%) |
Apr 16, 2024 | 45.93 | 45.96 | 45.47 | 45.75 | 222,084 | -0.30(-0.65%) |
Apr 15, 2024 | 46.80 | 47.02 | 45.88 | 46.05 | 123,607 | -0.38(-0.82%) |
Apr 12, 2024 | 46.90 | 47.03 | 46.32 | 46.43 | 105,389 | -0.69(-1.46%) |
Apr 11, 2024 | 47.35 | 47.35 | 46.86 | 47.12 | 119,516 | -0.07(-0.15%) |
Apr 10, 2024 | 47.49 | 47.65 | 47.05 | 47.19 | 120,436 | -1.04(-2.16%) |
Apr 09, 2024 | 48.35 | 48.41 | 47.92 | 48.23 | 110,734 | +0.07(+0.15%) |
Apr 08, 2024 | 48.11 | 48.34 | 48.04 | 48.16 | 113,033 | +0.25(+0.52%) |
Apr 05, 2024 | 47.68 | 48.06 | 47.59 | 47.91 | 110,126 | +0.25(+0.52%) |
Apr 04, 2024 | 48.51 | 48.53 | 47.58 | 47.66 | 176,553 | -0.44(-0.91%) |
Apr 03, 2024 | 47.91 | 48.19 | 47.91 | 48.10 | 103,142 | +0.15(+0.31%) |
Apr 02, 2024 | 48.14 | 48.14 | 47.80 | 47.95 | 170,032 | -0.46(-0.95%) |
Apr 01, 2024 | 48.85 | 48.85 | 48.40 | 48.41 | 116,824 | -0.36(-0.74%) |
Mar 28, 2024 | 48.59 | 48.85 | 48.58 | 48.77 | 223,425 | +0.29(+0.60%) |
Mar 27, 2024 | 47.83 | 48.50 | 47.83 | 48.48 | 123,778 | +0.96(+2.02%) |
Mar 26, 2024 | 47.90 | 47.93 | 47.52 | 47.52 | 527,985 | -0.17(-0.36%) |
Mar 25, 2024 | 47.77 | 47.94 | 47.69 | 47.69 | 98,703 | +0.03(+0.06%) |
Mar 22, 2024 | 48.12 | 48.17 | 47.66 | 47.66 | 87,505 | -0.57(-1.18%) |
Mar 21, 2024 | 47.92 | 48.33 | 47.92 | 48.23 | 108,946 | +0.47(+0.98%) |
Mar 20, 2024 | 47.06 | 47.84 | 47.01 | 47.76 | 117,299 | +0.69(+1.47%) |
Mar 19, 2024 | 46.58 | 47.12 | 46.58 | 47.07 | 123,476 | +0.40(+0.86%) |
Mar 18, 2024 | 46.81 | 46.91 | 46.60 | 46.67 | 132,353 | -0.06(-0.13%) |
Mar 15, 2024 | 46.56 | 46.91 | 46.56 | 46.73 | 114,609 | +0.01(+0.02%) |
Mar 14, 2024 | 47.18 | 47.24 | 46.40 | 46.72 | 126,385 | -0.45(-0.95%) |
Mar 13, 2024 | 47.06 | 47.37 | 47.06 | 47.17 | 190,895 | +0.20(+0.43%) |
Mar 12, 2024 | 46.97 | 47.11 | 46.71 | 46.97 | 230,500 | +0.00(+0.00%) |
Mar 11, 2024 | 46.89 | 47.05 | 46.71 | 46.97 | 86,181 | +0.02(+0.04%) |
Mar 08, 2024 | 47.13 | 47.35 | 46.87 | 46.95 | 119,584 | -0.04(-0.09%) |
Mar 07, 2024 | 46.90 | 47.12 | 46.89 | 46.99 | 136,673 | +0.35(+0.75%) |
Mar 06, 2024 | 46.67 | 46.78 | 46.41 | 46.64 | 117,910 | +0.20(+0.43%) |
Mar 05, 2024 | 46.28 | 46.73 | 46.23 | 46.44 | 140,976 | +0.02(+0.04%) |
Mar 04, 2024 | 46.45 | 46.64 | 46.37 | 46.42 | 125,145 | +0.13(+0.28%) |
Mar 01, 2024 | 46.17 | 46.32 | 45.87 | 46.29 | 151,110 | +0.14(+0.30%) |
Feb 29, 2024 | 46.15 | 46.33 | 45.95 | 46.15 | 127,439 | +0.20(+0.44%) |
Feb 28, 2024 | 45.78 | 46.06 | 45.69 | 45.95 | 121,789 | -0.01(-0.02%) |
Feb 27, 2024 | 45.90 | 45.96 | 45.75 | 45.96 | 119,939 | +0.28(+0.61%) |
Feb 26, 2024 | 45.88 | 46.01 | 45.56 | 45.68 | 110,096 | -0.20(-0.44%) |
Feb 23, 2024 | 45.81 | 46.07 | 45.73 | 45.88 | 142,526 | +0.06(+0.13%) |
Feb 22, 2024 | 45.68 | 45.88 | 45.56 | 45.82 | 107,483 | +0.23(+0.50%) |
Feb 21, 2024 | 45.38 | 45.60 | 45.26 | 45.59 | 90,317 | +0.13(+0.29%) |
Feb 20, 2024 | 45.25 | 45.57 | 45.14 | 45.46 | 128,077 | -0.07(-0.15%) |
Feb 16, 2024 | 45.46 | 45.82 | 45.39 | 45.53 | 121,007 | -0.15(-0.33%) |
Feb 15, 2024 | 45.10 | 45.73 | 45.10 | 45.68 | 203,209 | +0.85(+1.89%) |
Feb 14, 2024 | 44.72 | 44.91 | 44.38 | 44.83 | 139,195 | +0.49(+1.10%) |
Feb 13, 2024 | 44.57 | 44.61 | 44.01 | 44.34 | 199,850 | -1.02(-2.25%) |
Feb 12, 2024 | 44.89 | 45.56 | 44.89 | 45.36 | 165,928 | +0.52(+1.16%) |
Feb 09, 2024 | 44.70 | 44.84 | 44.49 | 44.84 | 134,283 | +0.20(+0.45%) |
Feb 08, 2024 | 44.38 | 44.65 | 44.30 | 44.64 | 158,129 | +0.27(+0.61%) |
Feb 07, 2024 | 44.49 | 44.51 | 44.02 | 44.37 | 226,535 | +0.06(+0.14%) |
Feb 06, 2024 | 44.14 | 44.41 | 44.07 | 44.31 | 173,547 | +0.16(+0.36%) |
Feb 05, 2024 | 44.39 | 44.39 | 43.92 | 44.15 | 160,988 | -0.57(-1.27%) |
Feb 02, 2024 | 44.59 | 44.96 | 44.26 | 44.72 | 217,854 | -0.17(-0.38%) |