Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 46.62 | 47.45 | 46.49 | 47.37 | 167,750 | +0.59(+1.26%) |
Apr 19, 2024 | 45.19 | 46.82 | 45.11 | 46.78 | 169,117 | +1.23(+2.70%) |
Apr 18, 2024 | 45.21 | 46.47 | 45.21 | 45.55 | 179,675 | +0.05(+0.11%) |
Apr 17, 2024 | 45.32 | 45.99 | 45.32 | 45.50 | 111,810 | -0.12(-0.26%) |
Apr 16, 2024 | 46.06 | 46.07 | 45.21 | 45.62 | 118,793 | -0.83(-1.79%) |
Apr 15, 2024 | 46.74 | 47.20 | 45.96 | 46.45 | 81,182 | -0.17(-0.36%) |
Apr 12, 2024 | 46.76 | 47.18 | 46.43 | 46.62 | 64,801 | -0.48(-1.02%) |
Apr 11, 2024 | 46.88 | 47.31 | 46.54 | 47.10 | 96,640 | +0.28(+0.60%) |
Apr 10, 2024 | 47.68 | 47.68 | 46.16 | 46.82 | 166,342 | -1.98(-4.06%) |
Apr 09, 2024 | 48.51 | 48.94 | 48.40 | 48.80 | 77,183 | +0.57(+1.18%) |
Apr 08, 2024 | 47.73 | 48.49 | 47.73 | 48.23 | 71,082 | +0.70(+1.47%) |
Apr 05, 2024 | 47.17 | 47.80 | 47.05 | 47.53 | 119,466 | +0.14(+0.30%) |
Apr 04, 2024 | 47.98 | 48.46 | 47.26 | 47.39 | 240,322 | -0.11(-0.23%) |
Apr 03, 2024 | 46.91 | 47.60 | 46.91 | 47.50 | 139,175 | +0.18(+0.38%) |
Apr 02, 2024 | 47.39 | 47.56 | 46.57 | 47.32 | 139,466 | -0.55(-1.15%) |
Apr 01, 2024 | 49.08 | 49.19 | 47.59 | 47.87 | 135,580 | -1.01(-2.07%) |
Mar 28, 2024 | 48.58 | 49.04 | 48.43 | 48.88 | 189,925 | +0.07(+0.14%) |
Mar 27, 2024 | 47.43 | 48.81 | 47.43 | 48.81 | 111,916 | +1.55(+3.28%) |
Mar 26, 2024 | 47.37 | 47.37 | 46.94 | 47.26 | 75,612 | +0.12(+0.25%) |
Mar 25, 2024 | 47.63 | 48.12 | 47.03 | 47.14 | 59,513 | -0.15(-0.32%) |
Mar 22, 2024 | 48.01 | 48.01 | 46.86 | 47.29 | 93,295 | -0.59(-1.23%) |
Mar 21, 2024 | 47.89 | 48.72 | 47.38 | 47.88 | 150,032 | +0.27(+0.57%) |
Mar 20, 2024 | 46.29 | 48.05 | 46.21 | 47.61 | 118,169 | +1.24(+2.67%) |
Mar 19, 2024 | 46.39 | 46.87 | 46.20 | 46.37 | 117,058 | +0.05(+0.11%) |
Mar 18, 2024 | 46.69 | 47.24 | 46.11 | 46.32 | 122,896 | -0.57(-1.22%) |
Mar 15, 2024 | 46.01 | 47.06 | 46.01 | 46.89 | 330,397 | +0.56(+1.21%) |
Mar 14, 2024 | 47.16 | 47.16 | 45.87 | 46.33 | 154,822 | -1.00(-2.11%) |
Mar 13, 2024 | 46.98 | 47.68 | 46.98 | 47.33 | 120,694 | +0.31(+0.66%) |
Mar 12, 2024 | 48.00 | 48.07 | 46.99 | 47.02 | 112,313 | -0.94(-1.96%) |
Mar 11, 2024 | 48.02 | 48.30 | 47.82 | 47.96 | 67,980 | -0.42(-0.87%) |
Mar 08, 2024 | 48.44 | 48.77 | 47.75 | 48.38 | 134,757 | +0.65(+1.36%) |
Mar 07, 2024 | 47.97 | 48.15 | 47.30 | 47.73 | 106,880 | +0.25(+0.53%) |
Mar 06, 2024 | 47.90 | 48.67 | 46.86 | 47.48 | 228,195 | -0.41(-0.86%) |
Mar 05, 2024 | 46.03 | 48.14 | 45.38 | 47.89 | 199,167 | +2.03(+4.43%) |
Mar 04, 2024 | 45.82 | 46.73 | 45.53 | 45.86 | 213,236 | -0.21(-0.46%) |
Mar 01, 2024 | 45.48 | 46.07 | 44.92 | 46.07 | 146,913 | +0.36(+0.79%) |
Feb 29, 2024 | 45.63 | 46.06 | 45.10 | 45.71 | 113,271 | +0.87(+1.94%) |
Feb 28, 2024 | 45.20 | 45.27 | 44.80 | 44.84 | 141,597 | -0.75(-1.65%) |
Feb 27, 2024 | 45.92 | 46.21 | 45.38 | 45.59 | 74,765 | -0.01(-0.02%) |
Feb 26, 2024 | 46.04 | 46.26 | 45.38 | 45.60 | 108,311 | -0.58(-1.26%) |
Feb 23, 2024 | 45.63 | 46.49 | 45.50 | 46.18 | 83,828 | +0.36(+0.79%) |
Feb 22, 2024 | 46.01 | 46.46 | 45.52 | 45.82 | 96,500 | -0.42(-0.91%) |
Feb 21, 2024 | 46.48 | 46.70 | 46.06 | 46.24 | 163,561 | -0.17(-0.37%) |
Feb 20, 2024 | 46.21 | 47.18 | 46.21 | 46.41 | 132,450 | -0.31(-0.66%) |
Feb 16, 2024 | 47.12 | 47.66 | 46.65 | 46.72 | 262,855 | -0.52(-1.10%) |
Feb 15, 2024 | 46.06 | 47.69 | 45.92 | 47.24 | 139,270 | +1.64(+3.60%) |
Feb 14, 2024 | 45.25 | 45.69 | 44.83 | 45.60 | 122,439 | +0.86(+1.92%) |
Feb 13, 2024 | 44.80 | 45.15 | 44.05 | 44.74 | 207,643 | -1.12(-2.44%) |
Feb 12, 2024 | 45.10 | 46.30 | 45.10 | 45.86 | 137,579 | +0.76(+1.69%) |
Feb 09, 2024 | 44.68 | 45.21 | 44.10 | 45.10 | 107,319 | +0.43(+0.96%) |
Feb 08, 2024 | 44.62 | 44.94 | 44.16 | 44.67 | 234,199 | +0.10(+0.22%) |
Feb 07, 2024 | 45.18 | 45.18 | 43.82 | 44.57 | 209,305 | -0.41(-0.91%) |
Feb 06, 2024 | 45.42 | 46.45 | 44.52 | 44.98 | 303,544 | -0.39(-0.86%) |
Feb 05, 2024 | 45.81 | 45.90 | 45.33 | 45.37 | 119,328 | -0.95(-2.05%) |
Feb 02, 2024 | 45.68 | 46.69 | 45.68 | 46.32 | 168,555 | -0.23(-0.49%) |