Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 48.03 | 48.33 | 47.89 | 48.33 | 83,203 | +0.26(+0.54%) |
Apr 25, 2024 | 47.98 | 48.28 | 47.81 | 48.07 | 94,329 | +0.03(+0.06%) |
Apr 24, 2024 | 48.00 | 48.22 | 47.70 | 48.04 | 113,724 | +0.07(+0.15%) |
Apr 23, 2024 | 47.84 | 48.15 | 47.82 | 47.97 | 180,966 | +0.18(+0.38%) |
Apr 22, 2024 | 47.63 | 48.02 | 47.51 | 47.79 | 118,784 | +0.10(+0.21%) |
Apr 19, 2024 | 47.19 | 47.95 | 47.19 | 47.69 | 117,959 | +0.59(+1.25%) |
Apr 18, 2024 | 46.64 | 47.26 | 46.64 | 47.10 | 168,882 | +0.49(+1.05%) |
Apr 17, 2024 | 46.31 | 46.87 | 46.29 | 46.61 | 322,726 | +0.32(+0.69%) |
Apr 16, 2024 | 46.57 | 46.57 | 46.09 | 46.29 | 90,277 | -0.27(-0.58%) |
Apr 15, 2024 | 47.30 | 47.38 | 46.49 | 46.56 | 92,318 | -0.62(-1.31%) |
Apr 12, 2024 | 47.75 | 48.08 | 47.08 | 47.18 | 89,519 | -0.46(-0.97%) |
Apr 11, 2024 | 47.74 | 47.74 | 47.36 | 47.64 | 108,382 | -0.04(-0.08%) |
Apr 10, 2024 | 48.00 | 48.06 | 47.68 | 47.68 | 122,415 | -0.43(-0.89%) |
Apr 09, 2024 | 48.61 | 48.63 | 48.02 | 48.11 | 63,395 | -0.41(-0.85%) |
Apr 08, 2024 | 48.51 | 48.73 | 48.47 | 48.52 | 130,138 | -0.05(-0.10%) |
Apr 05, 2024 | 48.72 | 48.80 | 48.37 | 48.57 | 134,062 | -0.14(-0.29%) |
Apr 04, 2024 | 49.09 | 49.25 | 48.71 | 48.71 | 89,921 | -0.27(-0.55%) |
Apr 03, 2024 | 48.72 | 49.06 | 48.72 | 48.98 | 120,686 | +0.39(+0.80%) |
Apr 02, 2024 | 48.43 | 48.61 | 48.32 | 48.59 | 152,937 | +0.27(+0.56%) |
Apr 01, 2024 | 48.24 | 48.38 | 47.96 | 48.32 | 119,107 | +0.10(+0.21%) |
Mar 28, 2024 | 47.86 | 48.31 | 47.86 | 48.22 | 108,167 | +0.42(+0.87%) |
Mar 27, 2024 | 47.73 | 47.90 | 47.73 | 47.80 | 87,626 | +0.17(+0.37%) |
Mar 26, 2024 | 47.85 | 47.85 | 47.57 | 47.63 | 77,422 | -0.13(-0.27%) |
Mar 25, 2024 | 47.80 | 48.23 | 47.68 | 47.76 | 76,469 | -0.12(-0.25%) |
Mar 22, 2024 | 48.26 | 48.26 | 47.85 | 47.88 | 110,375 | -0.47(-0.97%) |
Mar 21, 2024 | 48.28 | 48.35 | 48.03 | 48.35 | 153,800 | +0.14(+0.29%) |
Mar 20, 2024 | 47.79 | 48.21 | 47.73 | 48.21 | 774,654 | +0.38(+0.79%) |
Mar 19, 2024 | 47.52 | 47.83 | 47.52 | 47.83 | 128,739 | +0.33(+0.69%) |
Mar 18, 2024 | 47.51 | 47.51 | 47.28 | 47.50 | 77,696 | +0.22(+0.47%) |
Mar 15, 2024 | 46.97 | 47.40 | 46.81 | 47.28 | 56,830 | +0.35(+0.75%) |
Mar 14, 2024 | 47.64 | 47.66 | 46.88 | 46.93 | 80,797 | -0.70(-1.47%) |
Mar 13, 2024 | 47.90 | 47.90 | 47.43 | 47.63 | 58,515 | +0.07(+0.15%) |
Mar 12, 2024 | 47.50 | 47.61 | 47.33 | 47.56 | 56,392 | +0.15(+0.32%) |
Mar 11, 2024 | 47.29 | 47.47 | 46.93 | 47.41 | 87,461 | +0.22(+0.47%) |
Mar 08, 2024 | 47.83 | 47.83 | 47.10 | 47.19 | 257,109 | -0.61(-1.28%) |
Mar 07, 2024 | 47.74 | 47.84 | 47.51 | 47.80 | 67,862 | +0.11(+0.23%) |
Mar 06, 2024 | 47.48 | 47.90 | 47.47 | 47.69 | 93,478 | +0.29(+0.61%) |
Mar 05, 2024 | 46.81 | 47.43 | 46.81 | 47.40 | 120,278 | +0.51(+1.09%) |
Mar 04, 2024 | 47.09 | 47.15 | 46.78 | 46.89 | 129,084 | -0.13(-0.28%) |
Mar 01, 2024 | 46.54 | 47.09 | 46.54 | 47.02 | 85,053 | +0.51(+1.10%) |
Feb 29, 2024 | 46.27 | 46.62 | 46.27 | 46.51 | 44,988 | +0.32(+0.69%) |
Feb 28, 2024 | 46.56 | 46.87 | 46.19 | 46.19 | 47,651 | -0.37(-0.79%) |
Feb 27, 2024 | 46.64 | 46.88 | 46.51 | 46.56 | 74,538 | -0.02(-0.04%) |
Feb 26, 2024 | 46.77 | 46.96 | 46.58 | 46.58 | 112,497 | -0.37(-0.79%) |
Feb 23, 2024 | 46.71 | 47.06 | 46.62 | 46.95 | 71,199 | +0.17(+0.36%) |
Feb 22, 2024 | 46.65 | 46.96 | 46.53 | 46.78 | 91,215 | +0.08(+0.17%) |
Feb 21, 2024 | 46.30 | 46.70 | 46.27 | 46.70 | 72,701 | +0.31(+0.67%) |
Feb 20, 2024 | 45.85 | 46.54 | 45.77 | 46.39 | 138,104 | +0.35(+0.76%) |
Feb 16, 2024 | 45.55 | 46.13 | 45.50 | 46.04 | 88,006 | +0.36(+0.79%) |
Feb 15, 2024 | 45.06 | 45.81 | 45.06 | 45.68 | 181,044 | +0.71(+1.58%) |
Feb 14, 2024 | 44.88 | 45.08 | 44.64 | 44.97 | 110,677 | +0.13(+0.29%) |
Feb 13, 2024 | 45.13 | 45.14 | 44.59 | 44.84 | 200,876 | -0.21(-0.47%) |
Feb 12, 2024 | 44.67 | 45.24 | 44.65 | 45.05 | 82,804 | +0.41(+0.92%) |
Feb 09, 2024 | 44.81 | 44.98 | 44.54 | 44.64 | 65,785 | -0.25(-0.56%) |
Feb 08, 2024 | 44.71 | 44.90 | 44.62 | 44.89 | 227,132 | +0.15(+0.34%) |
Feb 07, 2024 | 44.79 | 44.79 | 44.49 | 44.74 | 124,972 | +0.18(+0.40%) |
Feb 06, 2024 | 44.88 | 44.92 | 44.44 | 44.56 | 135,209 | -0.30(-0.68%) |
Feb 05, 2024 | 44.79 | 44.94 | 44.47 | 44.86 | 123,307 | -0.05(-0.11%) |
Feb 02, 2024 | 44.90 | 45.11 | 44.59 | 44.91 | 83,214 | -0.11(-0.24%) |