Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.58 | 45.58 | 43.64 | 43.75 | 489,761 | -2.39(-5.18%) |
Apr 29, 2024 | 46.73 | 47.00 | 46.00 | 46.15 | 246,354 | -0.44(-0.94%) |
Apr 26, 2024 | 45.34 | 46.77 | 44.99 | 46.58 | 371,168 | +1.34(+2.97%) |
Apr 25, 2024 | 45.93 | 46.48 | 44.60 | 45.24 | 402,021 | -1.03(-2.22%) |
Apr 24, 2024 | 49.35 | 49.35 | 45.20 | 46.26 | 523,021 | -2.78(-5.67%) |
Apr 23, 2024 | 48.39 | 49.34 | 48.12 | 49.04 | 251,334 | +0.94(+1.95%) |
Apr 22, 2024 | 48.72 | 49.34 | 47.92 | 48.11 | 346,975 | -0.42(-0.86%) |
Apr 19, 2024 | 47.54 | 48.59 | 47.54 | 48.53 | 305,790 | +0.75(+1.56%) |
Apr 18, 2024 | 48.16 | 48.78 | 47.68 | 47.78 | 251,910 | +0.05(+0.10%) |
Apr 17, 2024 | 49.45 | 49.66 | 47.69 | 47.73 | 283,968 | -1.20(-2.44%) |
Apr 16, 2024 | 48.92 | 49.43 | 48.30 | 48.92 | 247,826 | -0.07(-0.14%) |
Apr 15, 2024 | 50.66 | 51.04 | 48.69 | 48.99 | 250,930 | -1.27(-2.52%) |
Apr 12, 2024 | 50.77 | 51.11 | 49.94 | 50.26 | 186,276 | -0.53(-1.04%) |
Apr 11, 2024 | 50.99 | 51.37 | 50.06 | 50.79 | 212,743 | -0.16(-0.31%) |
Apr 10, 2024 | 51.12 | 51.49 | 50.57 | 50.95 | 256,804 | -1.21(-2.31%) |
Apr 09, 2024 | 51.89 | 52.62 | 51.71 | 52.15 | 266,020 | -0.17(-0.32%) |
Apr 08, 2024 | 52.29 | 52.53 | 52.00 | 52.32 | 176,614 | +0.42(+0.81%) |
Apr 05, 2024 | 51.83 | 52.28 | 51.45 | 51.90 | 322,965 | +0.16(+0.31%) |
Apr 04, 2024 | 52.42 | 52.66 | 51.41 | 51.74 | 187,650 | -0.42(-0.80%) |
Apr 03, 2024 | 51.25 | 52.63 | 51.25 | 52.16 | 270,367 | +0.50(+0.96%) |
Apr 02, 2024 | 52.41 | 52.59 | 51.09 | 51.66 | 432,967 | -1.12(-2.11%) |
Apr 01, 2024 | 53.58 | 53.58 | 51.94 | 52.78 | 336,404 | -0.54(-1.01%) |
Mar 28, 2024 | 52.78 | 53.52 | 52.67 | 53.32 | 277,788 | +0.53(+1.00%) |
Mar 27, 2024 | 52.31 | 52.87 | 51.97 | 52.79 | 259,555 | +0.91(+1.75%) |
Mar 26, 2024 | 51.73 | 52.42 | 51.54 | 51.88 | 310,000 | +0.36(+0.70%) |
Mar 25, 2024 | 51.71 | 52.21 | 51.41 | 51.52 | 220,356 | -0.04(-0.08%) |
Mar 22, 2024 | 52.01 | 52.05 | 51.45 | 51.56 | 259,561 | -0.41(-0.79%) |
Mar 21, 2024 | 50.94 | 52.09 | 50.90 | 51.97 | 314,585 | +1.14(+2.23%) |
Mar 20, 2024 | 49.53 | 51.45 | 48.96 | 50.84 | 400,419 | +1.31(+2.66%) |
Mar 19, 2024 | 48.75 | 49.96 | 48.75 | 49.52 | 325,549 | +0.67(+1.37%) |
Mar 18, 2024 | 49.03 | 49.90 | 48.66 | 48.85 | 439,466 | -0.20(-0.41%) |
Mar 15, 2024 | 47.65 | 49.12 | 47.65 | 49.05 | 1,204,486 | +0.92(+1.90%) |
Mar 14, 2024 | 48.06 | 48.29 | 47.69 | 48.14 | 343,830 | -0.03(-0.06%) |
Mar 13, 2024 | 47.75 | 48.50 | 47.68 | 48.17 | 302,374 | +0.33(+0.69%) |
Mar 12, 2024 | 47.49 | 47.94 | 47.22 | 47.84 | 149,920 | +0.39(+0.82%) |
Mar 11, 2024 | 47.51 | 47.76 | 46.92 | 47.45 | 245,791 | -0.73(-1.51%) |
Mar 08, 2024 | 48.29 | 49.45 | 47.90 | 48.18 | 294,530 | +0.38(+0.79%) |
Mar 07, 2024 | 47.98 | 48.76 | 47.70 | 47.80 | 249,956 | +0.27(+0.57%) |
Mar 06, 2024 | 48.70 | 48.70 | 47.50 | 47.53 | 306,612 | -0.88(-1.81%) |
Mar 05, 2024 | 48.11 | 48.89 | 48.09 | 48.41 | 261,853 | -0.07(-0.14%) |
Mar 04, 2024 | 48.67 | 49.57 | 48.37 | 48.48 | 302,029 | -0.20(-0.41%) |
Mar 01, 2024 | 48.51 | 48.72 | 48.01 | 48.68 | 368,217 | +0.16(+0.33%) |
Feb 29, 2024 | 48.23 | 48.87 | 48.02 | 48.52 | 331,618 | +0.85(+1.78%) |
Feb 28, 2024 | 47.10 | 48.15 | 46.84 | 47.67 | 322,655 | +0.13(+0.27%) |
Feb 27, 2024 | 47.28 | 47.84 | 46.91 | 47.54 | 302,555 | +0.68(+1.45%) |
Feb 26, 2024 | 46.12 | 47.00 | 45.96 | 46.86 | 271,913 | +0.52(+1.12%) |
Feb 23, 2024 | 45.31 | 46.45 | 45.14 | 46.34 | 237,876 | +0.96(+2.12%) |
Feb 22, 2024 | 45.23 | 45.67 | 45.05 | 45.38 | 272,894 | +0.18(+0.40%) |
Feb 21, 2024 | 44.50 | 45.32 | 44.45 | 45.20 | 313,334 | +0.80(+1.81%) |
Feb 20, 2024 | 45.61 | 46.10 | 44.16 | 44.40 | 493,026 | -2.01(-4.32%) |
Feb 16, 2024 | 47.64 | 47.69 | 46.24 | 46.40 | 553,663 | -1.44(-3.01%) |
Feb 15, 2024 | 47.05 | 48.56 | 46.79 | 47.84 | 836,354 | +1.12(+2.40%) |
Feb 14, 2024 | 45.69 | 46.87 | 43.68 | 46.72 | 815,182 | +0.78(+1.71%) |
Feb 13, 2024 | 46.20 | 46.99 | 45.48 | 45.94 | 364,745 | -1.52(-3.20%) |
Feb 12, 2024 | 46.64 | 48.13 | 46.64 | 47.46 | 400,103 | +0.37(+0.78%) |
Feb 09, 2024 | 46.52 | 47.42 | 46.07 | 47.09 | 304,154 | +0.88(+1.91%) |
Feb 08, 2024 | 45.69 | 46.22 | 45.40 | 46.21 | 258,449 | +0.30(+0.65%) |
Feb 07, 2024 | 45.71 | 46.56 | 45.54 | 45.91 | 271,506 | +0.23(+0.50%) |
Feb 06, 2024 | 45.03 | 46.08 | 45.03 | 45.68 | 207,247 | +0.42(+0.92%) |
Feb 05, 2024 | 45.41 | 45.66 | 44.84 | 45.26 | 183,803 | -0.70(-1.53%) |
Feb 02, 2024 | 45.25 | 46.15 | 44.90 | 45.97 | 375,000 | +0.08(+0.17%) |