Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 46.55 | 46.71 | 46.19 | 46.58 | 108,329 | -0.34(-0.72%) |
Apr 24, 2024 | 46.68 | 46.99 | 46.46 | 46.92 | 124,447 | +0.20(+0.42%) |
Apr 23, 2024 | 46.40 | 46.90 | 46.34 | 46.73 | 108,744 | +0.30(+0.65%) |
Apr 22, 2024 | 46.18 | 46.64 | 45.86 | 46.43 | 117,659 | +0.46(+1.00%) |
Apr 19, 2024 | 45.53 | 46.05 | 45.53 | 45.97 | 126,799 | +0.37(+0.81%) |
Apr 18, 2024 | 45.77 | 45.93 | 45.40 | 45.60 | 141,299 | +0.05(+0.11%) |
Apr 17, 2024 | 45.96 | 46.02 | 45.46 | 45.55 | 195,774 | -0.15(-0.33%) |
Apr 16, 2024 | 45.88 | 45.90 | 45.42 | 45.70 | 222,345 | -0.30(-0.65%) |
Apr 15, 2024 | 46.74 | 46.96 | 45.83 | 46.00 | 123,752 | -0.38(-0.82%) |
Apr 12, 2024 | 46.84 | 46.98 | 46.27 | 46.38 | 105,513 | -0.69(-1.46%) |
Apr 11, 2024 | 47.29 | 47.29 | 46.81 | 47.06 | 119,656 | -0.07(-0.15%) |
Apr 10, 2024 | 47.43 | 47.60 | 46.99 | 47.13 | 120,577 | -1.04(-2.16%) |
Apr 09, 2024 | 48.29 | 48.35 | 47.86 | 48.17 | 110,864 | +0.07(+0.15%) |
Apr 08, 2024 | 48.05 | 48.28 | 47.98 | 48.10 | 113,166 | +0.25(+0.52%) |
Apr 05, 2024 | 47.62 | 48.00 | 47.53 | 47.85 | 110,255 | +0.25(+0.52%) |
Apr 04, 2024 | 48.45 | 48.48 | 47.52 | 47.60 | 176,760 | -0.44(-0.91%) |
Apr 03, 2024 | 47.85 | 48.13 | 47.85 | 48.04 | 103,263 | +0.15(+0.31%) |
Apr 02, 2024 | 48.08 | 48.08 | 47.74 | 47.89 | 170,232 | -0.46(-0.95%) |
Apr 01, 2024 | 48.79 | 48.79 | 48.34 | 48.35 | 116,961 | -0.36(-0.74%) |
Mar 28, 2024 | 48.53 | 48.79 | 48.52 | 48.71 | 223,687 | +0.29(+0.60%) |
Mar 27, 2024 | 47.77 | 48.44 | 47.77 | 48.42 | 123,923 | +0.96(+2.02%) |
Mar 26, 2024 | 47.84 | 47.87 | 47.46 | 47.46 | 528,606 | -0.17(-0.36%) |
Mar 25, 2024 | 47.71 | 47.88 | 47.63 | 47.63 | 98,819 | +0.03(+0.06%) |
Mar 22, 2024 | 48.06 | 48.11 | 47.60 | 47.60 | 87,608 | -0.57(-1.18%) |
Mar 21, 2024 | 47.86 | 48.27 | 47.86 | 48.17 | 109,074 | +0.47(+0.98%) |
Mar 20, 2024 | 47.00 | 47.78 | 46.95 | 47.70 | 117,437 | +0.69(+1.47%) |
Mar 19, 2024 | 46.53 | 47.06 | 46.53 | 47.01 | 123,621 | +0.40(+0.86%) |
Mar 18, 2024 | 46.76 | 46.85 | 46.55 | 46.62 | 132,508 | -0.06(-0.13%) |
Mar 15, 2024 | 46.51 | 46.85 | 46.51 | 46.68 | 114,743 | +0.01(+0.02%) |
Mar 14, 2024 | 47.12 | 47.18 | 46.35 | 46.67 | 126,533 | -0.45(-0.95%) |
Mar 13, 2024 | 47.00 | 47.31 | 47.00 | 47.11 | 191,119 | +0.20(+0.43%) |
Mar 12, 2024 | 46.91 | 47.06 | 46.66 | 46.91 | 230,771 | +0.00(+0.00%) |
Mar 11, 2024 | 46.83 | 46.99 | 46.66 | 46.91 | 86,282 | +0.02(+0.04%) |
Mar 08, 2024 | 47.07 | 47.29 | 46.81 | 46.89 | 119,724 | -0.04(-0.09%) |
Mar 07, 2024 | 46.84 | 47.06 | 46.83 | 46.93 | 136,833 | +0.35(+0.75%) |
Mar 06, 2024 | 46.62 | 46.72 | 46.36 | 46.59 | 118,048 | +0.20(+0.43%) |
Mar 05, 2024 | 46.23 | 46.67 | 46.18 | 46.39 | 141,141 | +0.02(+0.04%) |
Mar 04, 2024 | 46.40 | 46.58 | 46.32 | 46.37 | 125,292 | +0.13(+0.28%) |
Mar 01, 2024 | 46.12 | 46.27 | 45.82 | 46.24 | 151,287 | +0.14(+0.30%) |
Feb 29, 2024 | 46.10 | 46.28 | 45.90 | 46.10 | 127,589 | +0.20(+0.44%) |
Feb 28, 2024 | 45.73 | 46.01 | 45.63 | 45.90 | 121,932 | -0.01(-0.02%) |
Feb 27, 2024 | 45.85 | 45.91 | 45.70 | 45.91 | 120,080 | +0.28(+0.61%) |
Feb 26, 2024 | 45.83 | 45.96 | 45.51 | 45.63 | 110,225 | -0.20(-0.44%) |
Feb 23, 2024 | 45.76 | 46.02 | 45.68 | 45.83 | 142,693 | +0.06(+0.13%) |
Feb 22, 2024 | 45.63 | 45.83 | 45.51 | 45.77 | 107,610 | +0.23(+0.50%) |
Feb 21, 2024 | 45.33 | 45.55 | 45.21 | 45.54 | 90,423 | +0.13(+0.29%) |
Feb 20, 2024 | 45.20 | 45.52 | 45.09 | 45.41 | 128,228 | -0.07(-0.15%) |
Feb 16, 2024 | 45.41 | 45.77 | 45.34 | 45.48 | 121,149 | -0.15(-0.33%) |
Feb 15, 2024 | 45.05 | 45.68 | 45.05 | 45.63 | 203,448 | +0.85(+1.89%) |
Feb 14, 2024 | 44.67 | 44.86 | 44.33 | 44.78 | 139,358 | +0.49(+1.10%) |
Feb 13, 2024 | 44.52 | 44.55 | 43.96 | 44.29 | 200,085 | -1.02(-2.25%) |
Feb 12, 2024 | 44.84 | 45.50 | 44.84 | 45.31 | 166,123 | +0.52(+1.16%) |
Feb 09, 2024 | 44.65 | 44.79 | 44.43 | 44.79 | 134,441 | +0.20(+0.45%) |
Feb 08, 2024 | 44.33 | 44.60 | 44.25 | 44.59 | 158,315 | +0.27(+0.61%) |
Feb 07, 2024 | 44.44 | 44.46 | 43.97 | 44.32 | 226,801 | +0.06(+0.14%) |
Feb 06, 2024 | 44.09 | 44.36 | 44.02 | 44.26 | 173,752 | +0.16(+0.36%) |
Feb 05, 2024 | 44.34 | 44.34 | 43.87 | 44.10 | 161,178 | -0.57(-1.27%) |
Feb 02, 2024 | 44.54 | 44.91 | 44.21 | 44.67 | 218,111 | -0.17(-0.38%) |